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

Black Stone Minerals LP (NY: BSM )

16.75 +0.16 (+0.99%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 8, 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 (%)
Aug 31, 2015 7.406 7.506 7.287 7.468 428,222 +0.02(+0.32%)
Aug 28, 2015 7.168 7.533 7.154 7.444 397,549 +0.31(+4.34%)
Aug 27, 2015 6.834 7.254 6.715 7.134 248,371 +0.28(+4.03%)
Aug 26, 2015 6.996 6.996 6.786 6.858 241,575 -0.02(-0.28%)
Aug 25, 2015 6.877 6.963 6.767 6.877 463,262 +0.14(+2.12%)
Aug 24, 2015 6.534 6.786 6.481 6.734 503,713 -0.01(-0.14%)
Aug 21, 2015 6.796 6.867 6.638 6.743 334,118 -0.05(-0.77%)
Aug 20, 2015 6.767 6.953 6.538 6.796 112,496 +0.15(+2.22%)
Aug 19, 2015 6.944 6.944 6.493 6.648 415,152 -0.24(-3.53%)
Aug 18, 2015 7.053 7.068 6.810 6.891 92,322 +0.02(+0.30%)
Aug 17, 2015 6.979 6.997 6.805 6.871 257,081 +0.03(+0.41%)
Aug 14, 2015 6.431 6.894 6.290 6.843 450,527 +0.41(+6.41%)
Aug 13, 2015 6.234 6.529 6.229 6.431 181,098 +0.03(+0.51%)
Aug 12, 2015 6.215 6.557 6.215 6.398 235,280 +0.05(+0.81%)
Aug 11, 2015 6.426 6.552 6.290 6.346 108,369 -0.17(-2.59%)
Aug 10, 2015 6.304 6.557 6.304 6.515 89,784 +0.22(+3.42%)
Aug 07, 2015 6.346 6.613 6.229 6.300 242,849 -0.04(-0.66%)
Aug 06, 2015 6.506 6.510 6.276 6.342 226,744 -0.16(-2.52%)
Aug 05, 2015 6.745 6.860 6.463 6.506 185,486 -0.25(-3.74%)
Aug 04, 2015 6.674 6.777 6.627 6.759 350,354 +0.07(+1.12%)
Aug 03, 2015 6.641 6.834 6.562 6.684 231,926 +0.07(+0.99%)
Jul 31, 2015 6.679 6.754 6.595 6.618 209,962 -0.06(-0.84%)
Jul 30, 2015 6.815 6.979 6.674 6.674 239,819 -0.18(-2.66%)
Jul 29, 2015 7.026 7.143 6.838 6.857 206,632 -0.16(-2.33%)
Jul 28, 2015 6.913 7.143 6.801 7.021 321,783 +0.10(+1.42%)
Jul 27, 2015 7.115 7.260 6.913 6.922 582,759 -0.20(-2.83%)
Jul 24, 2015 7.494 7.508 7.093 7.124 293,254 -0.24(-3.31%)
Jul 23, 2015 7.396 7.564 7.353 7.367 314,380 -0.00(-0.06%)
Jul 22, 2015 7.274 7.377 7.218 7.372 162,858 +0.07(+1.03%)
Jul 21, 2015 7.297 7.335 7.199 7.297 241,632 +0.02(+0.32%)
Jul 20, 2015 7.358 7.536 7.264 7.274 858,644 -0.11(-1.46%)
Jul 17, 2015 7.583 7.616 7.311 7.381 277,975 -0.23(-3.02%)
Jul 16, 2015 7.775 7.845 7.579 7.611 170,598 -0.17(-2.17%)
Jul 15, 2015 7.878 7.878 7.625 7.780 180,968 -0.04(-0.54%)
Jul 14, 2015 7.709 7.826 7.644 7.822 300,129 +0.08(+1.03%)
Jul 13, 2015 7.733 7.742 7.599 7.742 261,947 +0.06(+0.79%)
Jul 10, 2015 7.766 7.887 7.639 7.681 136,890 -0.09(-1.20%)
Jul 09, 2015 7.887 8.051 7.616 7.775 495,088 -0.12(-1.54%)
Jul 08, 2015 7.734 7.986 7.734 7.897 233,384 -0.06(-0.71%)
Jul 07, 2015 7.836 7.972 7.639 7.953 435,232 +0.05(+0.65%)
Jul 06, 2015 7.981 8.004 7.845 7.901 204,979 -0.12(-1.46%)
Jul 02, 2015 8.033 8.018 8.018 8.018 162,692 -0.04(-0.47%)
Jul 01, 2015 8.023 8.196 7.995 8.056 191,565 -0.01(-0.12%)
Jun 30, 2015 8.196 8.196 8.028 8.065 244,117 -0.13(-1.60%)
Jun 29, 2015 8.295 8.314 8.107 8.196 132,286 -0.08(-0.96%)
Jun 26, 2015 8.187 8.304 8.187 8.276 49,347 +0.03(+0.34%)
Jun 25, 2015 8.145 8.248 8.107 8.248 611,027 +0.05(+0.63%)
Jun 24, 2015 8.384 8.393 8.051 8.196 427,409 -0.19(-2.29%)
Jun 23, 2015 8.360 8.417 8.337 8.388 247,386 +0.04(+0.51%)
Jun 22, 2015 8.318 8.349 8.262 8.346 231,612 +0.07(+0.91%)
Jun 19, 2015 8.276 8.318 8.210 8.271 449,564 -0.00(-0.06%)
Jun 18, 2015 8.253 8.356 8.239 8.276 920,719 +0.02(+0.23%)
Jun 17, 2015 8.304 8.426 8.257 8.257 465,176 -0.05(-0.62%)
Jun 16, 2015 8.309 8.393 8.281 8.309 231,495 -0.01(-0.11%)
Jun 15, 2015 8.360 8.398 8.243 8.318 219,933 +0.02(+0.23%)
Jun 12, 2015 8.374 8.463 8.253 8.299 204,441 -0.06(-0.67%)
Jun 11, 2015 8.407 8.412 8.295 8.356 212,191 -0.05(-0.61%)
Jun 10, 2015 8.239 8.431 8.239 8.407 200,974 +0.06(+0.67%)
Jun 09, 2015 8.417 8.475 8.253 8.351 156,477 -0.01(-0.17%)
Jun 08, 2015 8.477 8.501 8.278 8.365 400,571 -0.16(-1.87%)
Jun 05, 2015 8.384 8.621 8.234 8.524 2,480,271 +0.18(+2.19%)
Jun 04, 2015 8.304 8.477 8.093 8.342 2,372,390 -0.02(-0.22%)
Jun 03, 2015 8.360 8.454 8.276 8.360 1,837,053 -0.04(-0.45%)
Jun 02, 2015 8.449 8.548 8.309 8.398 1,929,007 +0.00(+0.00%)
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.