Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.791 9.942 9.757 9.919 160,179 +0.17(+1.78%)
Apr 27, 2018 9.852 9.908 9.735 9.746 127,013 -0.18(-1.80%)
Apr 26, 2018 9.891 10.03 9.852 9.925 110,455 +0.03(+0.34%)
Apr 25, 2018 9.746 9.914 9.690 9.891 96,360 +0.15(+1.49%)
Apr 24, 2018 9.791 9.791 9.646 9.746 235,189 -0.01(-0.11%)
Apr 23, 2018 9.847 9.847 9.701 9.757 256,812 -0.09(-0.96%)
Apr 20, 2018 9.919 9.958 9.780 9.852 219,243 -0.07(-0.73%)
Apr 19, 2018 9.992 10.06 9.892 9.925 160,944 -0.07(-0.73%)
Apr 18, 2018 9.863 10.08 9.863 9.997 579,324 +0.17(+1.70%)
Apr 17, 2018 9.863 9.880 9.791 9.830 183,831 +0.01(+0.06%)
Apr 16, 2018 9.830 9.869 9.651 9.824 296,224 +0.06(+0.57%)
Apr 13, 2018 9.808 9.824 9.713 9.768 337,376 +0.00(+0.00%)
Apr 12, 2018 9.763 9.791 9.690 9.768 258,621 +0.01(+0.06%)
Apr 11, 2018 9.562 9.813 9.562 9.763 537,227 +0.18(+1.86%)
Apr 10, 2018 9.478 9.612 9.383 9.584 141,408 +0.20(+2.14%)
Apr 09, 2018 9.478 9.562 9.383 9.383 176,281 -0.06(-0.65%)
Apr 06, 2018 9.389 9.512 9.316 9.444 461,114 +0.01(+0.06%)
Apr 05, 2018 9.305 9.495 9.305 9.439 689,233 +0.13(+1.44%)
Apr 04, 2018 9.277 9.344 9.227 9.305 121,826 -0.05(-0.54%)
Apr 03, 2018 9.288 9.433 9.255 9.355 123,699 +0.09(+0.96%)
Apr 02, 2018 9.221 9.310 9.160 9.266 483,731 +0.02(+0.24%)
Mar 29, 2018 9.243 9.243 9.243 0 +0.02(+0.18%)
Mar 28, 2018 9.227 9.383 9.176 9.227 148,824 -0.03(-0.36%)
Mar 27, 2018 9.517 9.517 9.137 9.260 468,899 -0.26(-2.70%)
Mar 26, 2018 9.584 9.629 9.461 9.517 165,200 +0.04(+0.47%)
Mar 23, 2018 9.467 9.612 9.467 9.472 100,052 +0.01(+0.06%)
Mar 22, 2018 9.562 9.606 9.450 9.467 146,889 -0.20(-2.02%)
Mar 21, 2018 9.579 9.718 9.523 9.662 141,761 +0.08(+0.82%)
Mar 20, 2018 9.590 9.679 9.534 9.584 255,994 -0.01(-0.06%)
Mar 19, 2018 9.724 9.724 9.506 9.590 93,272 -0.18(-1.89%)
Mar 16, 2018 9.551 9.780 9.506 9.774 228,117 +0.25(+2.64%)
Mar 15, 2018 9.623 9.718 9.500 9.523 168,036 -0.08(-0.87%)
Mar 14, 2018 9.746 9.852 9.570 9.606 90,915 -0.14(-1.43%)
Mar 13, 2018 9.880 9.886 9.668 9.746 170,014 -0.12(-1.25%)
Mar 12, 2018 9.785 9.874 9.746 9.869 195,147 +0.08(+0.86%)
Mar 09, 2018 9.640 9.785 9.579 9.785 125,686 +0.24(+2.52%)
Mar 08, 2018 9.579 9.606 9.489 9.545 147,555 -0.03(-0.35%)
Mar 07, 2018 9.534 9.579 139,439 -0.14(-1.44%)
Mar 06, 2018 9.757 9.816 9.682 9.718 154,516 +0.04(+0.40%)
Mar 05, 2018 9.707 9.797 9.620 9.679 121,332 -0.03(-0.29%)
Mar 02, 2018 9.618 9.724 9.528 9.707 164,262 +0.08(+0.81%)
Mar 01, 2018 9.573 9.679 9.562 9.629 186,327 +0.06(+0.58%)
Feb 28, 2018 9.914 9.914 9.573 9.573 526,242 -0.20(-2.06%)
Feb 27, 2018 9.914 10.12 9.634 9.774 973,402 -0.39(-3.79%)
Feb 26, 2018 10.21 10.40 9.986 10.16 350,609 +0.03(+0.33%)
Feb 23, 2018 10.04 10.16 9.981 10.13 162,715 +0.10(+1.00%)
Feb 22, 2018 10.05 10.09 9.956 10.03 203,575 +0.04(+0.39%)
Feb 21, 2018 9.997 10.10 9.975 9.986 205,127 -0.04(-0.39%)
Feb 20, 2018 9.975 10.13 9.929 10.03 282,726 +0.01(+0.11%)
Feb 16, 2018 10.01 10.01 10.01 0 +0.07(+0.74%)
Feb 15, 2018 9.825 9.984 9.770 9.940 442,225 +0.18(+1.86%)
Feb 14, 2018 9.457 9.830 9.446 9.759 344,885 +0.23(+2.42%)
Feb 13, 2018 9.523 9.633 9.416 9.529 245,947 -0.06(-0.63%)
Feb 12, 2018 9.430 9.677 9.430 9.589 182,916 +0.16(+1.69%)
Feb 09, 2018 9.468 9.518 9.199 9.430 483,141 +0.04(+0.47%)
Feb 08, 2018 9.589 9.660 9.323 9.386 433,050 -0.25(-2.62%)
Feb 07, 2018 9.710 9.858 9.496 9.638 480,691 -0.06(-0.62%)
Feb 06, 2018 9.523 9.737 9.523 9.699 159,800 +0.06(+0.63%)
Feb 05, 2018 9.611 9.825 9.523 9.638 184,784 -0.08(-0.79%)
Feb 02, 2018 9.781 9.825 9.649 9.715 274,762 -0.13(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.