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

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2016 9.099 9.139 8.963 8.963 66,304 -0.08(-0.84%)
Sep 29, 2016 8.812 9.174 8.812 9.038 150,068 +0.20(+2.22%)
Sep 28, 2016 8.575 9.069 8.540 8.842 296,969 +0.27(+3.17%)
Sep 27, 2016 8.782 8.782 8.429 8.570 430,850 -0.25(-2.85%)
Sep 26, 2016 8.837 9.086 8.749 8.822 321,476 +0.01(+0.11%)
Sep 23, 2016 8.882 8.938 8.802 8.812 225,323 -0.13(-1.41%)
Sep 22, 2016 8.938 9.013 8.882 8.938 84,027 +0.06(+0.62%)
Sep 21, 2016 9.038 9.038 8.762 8.882 555,977 -0.06(-0.62%)
Sep 20, 2016 8.842 9.053 8.676 8.938 450,739 +0.07(+0.79%)
Sep 19, 2016 8.752 9.013 8.752 8.867 462,531 +0.10(+1.15%)
Sep 16, 2016 9.381 9.491 8.686 8.767 2,488,788 -0.73(-7.73%)
Sep 15, 2016 9.330 9.889 9.330 9.501 1,167,301 +0.23(+2.50%)
Sep 14, 2016 9.255 9.381 9.124 9.270 730,006 +0.05(+0.55%)
Sep 13, 2016 9.401 9.431 9.094 9.220 695,891 -0.25(-2.60%)
Sep 12, 2016 9.053 9.514 9.053 9.466 922,977 +0.32(+3.47%)
Sep 09, 2016 9.255 9.255 9.079 9.149 697,561 -0.13(-1.36%)
Sep 08, 2016 8.938 9.315 8.938 9.275 737,533 +0.32(+3.60%)
Sep 07, 2016 8.872 8.958 8.716 8.953 514,185 +0.16(+1.77%)
Sep 06, 2016 8.555 8.913 8.409 8.797 845,725 +0.37(+4.36%)
Sep 02, 2016 8.284 8.429 8.429 8.429 529,557 +0.15(+1.76%)
Sep 01, 2016 8.052 8.284 8.052 8.284 409,456 +0.13(+1.60%)
Aug 31, 2016 8.107 8.173 8.027 8.153 447,351 +0.01(+0.12%)
Aug 30, 2016 8.027 8.153 8.024 8.143 684,396 +0.12(+1.44%)
Aug 29, 2016 7.901 8.027 7.881 8.027 413,334 +0.10(+1.21%)
Aug 26, 2016 7.926 8.042 7.921 7.931 178,080 -0.08(-1.01%)
Aug 25, 2016 7.810 8.027 7.810 8.012 239,022 +0.17(+2.12%)
Aug 24, 2016 7.871 7.901 7.800 7.846 85,380 -0.06(-0.70%)
Aug 23, 2016 7.881 7.929 7.836 7.901 624,130 +0.04(+0.51%)
Aug 22, 2016 7.926 7.993 7.725 7.861 1,435,589 -0.08(-1.01%)
Aug 19, 2016 7.891 8.012 7.865 7.941 155,954 +0.00(+0.00%)
Aug 18, 2016 7.800 8.022 7.760 7.941 1,243,215 +0.22(+2.80%)
Aug 17, 2016 7.951 7.951 7.675 7.725 1,320,527 -0.18(-2.29%)
Aug 16, 2016 7.987 8.052 7.826 7.906 2,754,812 -0.01(-0.14%)
Aug 15, 2016 8.006 8.017 7.819 7.917 583,728 -0.01(-0.12%)
Aug 12, 2016 7.987 8.080 7.927 7.927 287,801 -0.00(-0.06%)
Aug 11, 2016 8.051 8.051 7.932 7.932 109,123 -0.02(-0.31%)
Aug 10, 2016 8.189 8.283 7.932 7.957 188,804 -0.17(-2.07%)
Aug 09, 2016 8.337 8.446 8.076 8.125 132,240 -0.11(-1.38%)
Aug 08, 2016 8.268 8.358 8.204 8.239 109,629 -0.04(-0.48%)
Aug 05, 2016 7.992 8.683 7.917 8.278 575,661 +0.30(+3.72%)
Aug 04, 2016 7.552 8.036 7.537 7.982 337,953 +0.22(+2.80%)
Aug 03, 2016 7.705 7.819 7.651 7.764 84,899 +0.05(+0.64%)
Aug 02, 2016 7.586 7.784 7.537 7.715 93,747 +0.23(+3.10%)
Aug 01, 2016 7.700 7.722 7.448 7.482 138,547 -0.23(-3.01%)
Jul 29, 2016 7.725 7.799 7.680 7.715 79,221 +0.00(+0.06%)
Jul 28, 2016 7.759 7.868 7.655 7.710 104,115 -0.05(-0.70%)
Jul 27, 2016 7.626 7.823 7.626 7.764 202,764 +0.12(+1.62%)
Jul 26, 2016 7.552 7.742 7.537 7.641 96,299 +0.08(+1.05%)
Jul 25, 2016 7.507 7.571 7.423 7.562 171,525 -0.14(-1.80%)
Jul 22, 2016 7.586 7.700 7.569 7.700 52,076 +0.12(+1.63%)
Jul 21, 2016 7.586 7.656 7.557 7.576 54,405 +0.02(+0.33%)
Jul 20, 2016 7.478 7.636 7.449 7.552 76,381 +0.10(+1.39%)
Jul 19, 2016 7.517 7.532 7.398 7.448 308,674 -0.04(-0.59%)
Jul 18, 2016 7.507 7.571 7.473 7.492 90,832 -0.01(-0.20%)
Jul 15, 2016 7.542 7.611 7.507 7.507 110,960 -0.03(-0.39%)
Jul 14, 2016 7.715 7.715 7.537 7.537 157,776 -0.09(-1.23%)
Jul 13, 2016 7.819 7.848 7.557 7.631 203,166 -0.16(-2.09%)
Jul 12, 2016 7.779 7.908 7.715 7.794 352,171 +0.12(+1.55%)
Jul 11, 2016 7.715 7.789 7.636 7.675 202,719 +0.04(+0.52%)
Jul 08, 2016 7.646 7.794 7.576 7.636 269,657 +0.06(+0.78%)
Jul 07, 2016 7.423 7.680 7.423 7.576 303,865 +0.16(+2.20%)
Jul 06, 2016 7.394 7.453 7.280 7.413 113,995 +0.01(+0.20%)
Jul 05, 2016 7.507 7.715 7.270 7.398 88,349 -0.17(-2.28%)
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.