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 (%)
Feb 29, 2016 6.094 6.245 5.987 6.041 517,072 +0.07(+1.22%)
Feb 26, 2016 6.006 6.220 5.841 5.968 194,648 +0.02(+0.33%)
Feb 25, 2016 5.851 5.987 5.603 5.948 97,379 +0.11(+1.83%)
Feb 24, 2016 5.739 5.870 5.608 5.841 145,735 +0.01(+0.17%)
Feb 23, 2016 5.846 5.866 5.734 5.832 284,852 +0.02(+0.42%)
Feb 22, 2016 5.506 5.856 5.506 5.807 140,150 +0.34(+6.22%)
Feb 19, 2016 5.574 5.636 5.321 5.467 231,346 -0.15(-2.68%)
Feb 18, 2016 5.589 5.802 5.525 5.618 102,483 +0.03(+0.52%)
Feb 17, 2016 5.720 6.045 5.540 5.589 321,602 +0.13(+2.34%)
Feb 16, 2016 5.703 5.884 5.371 5.461 425,973 -0.17(-3.04%)
Feb 12, 2016 5.437 5.632 5.632 5.632 491,502 +0.29(+5.42%)
Feb 11, 2016 5.442 5.499 5.138 5.342 1,681,770 +0.22(+4.26%)
Feb 10, 2016 5.499 5.499 5.086 5.124 483,205 -0.28(-5.18%)
Feb 09, 2016 5.532 5.532 5.309 5.404 442,493 -0.14(-2.57%)
Feb 08, 2016 5.969 5.969 5.489 5.546 557,314 -0.44(-7.38%)
Feb 05, 2016 6.173 6.173 5.936 5.988 228,262 -0.18(-2.93%)
Feb 04, 2016 6.154 6.385 6.102 6.169 209,132 +0.08(+1.25%)
Feb 03, 2016 6.078 6.093 5.803 6.093 197,285 +0.10(+1.74%)
Feb 02, 2016 6.083 6.259 5.822 5.988 163,160 -0.15(-2.47%)
Feb 01, 2016 6.444 6.444 6.097 6.140 136,491 -0.39(-6.03%)
Jan 29, 2016 6.662 7.004 6.496 6.534 73,712 -0.15(-2.27%)
Jan 28, 2016 6.496 7.057 6.378 6.686 75,688 +0.33(+5.23%)
Jan 27, 2016 6.316 6.453 6.093 6.354 173,426 +0.05(+0.75%)
Jan 26, 2016 6.259 6.354 6.119 6.306 180,183 +0.12(+2.00%)
Jan 25, 2016 6.202 6.482 6.135 6.183 357,718 -0.07(-1.06%)
Jan 22, 2016 6.477 6.529 6.097 6.249 412,668 -0.09(-1.42%)
Jan 21, 2016 6.344 6.724 6.240 6.340 219,430 +0.00(+0.00%)
Jan 20, 2016 6.363 6.430 6.078 6.340 322,700 -0.12(-1.84%)
Jan 19, 2016 6.658 6.658 6.235 6.458 395,010 -0.18(-2.72%)
Jan 15, 2016 6.178 6.639 6.639 6.639 238,170 +0.03(+0.43%)
Jan 14, 2016 6.515 6.729 6.349 6.610 182,525 +0.12(+1.83%)
Jan 13, 2016 6.648 6.729 6.368 6.491 273,019 -0.11(-1.73%)
Jan 12, 2016 6.776 6.776 6.491 6.605 475,308 -0.11(-1.70%)
Jan 11, 2016 7.033 7.118 6.696 6.719 373,813 -0.31(-4.39%)
Jan 08, 2016 7.128 7.289 6.990 7.028 247,697 -0.09(-1.33%)
Jan 07, 2016 6.838 7.137 6.686 7.123 454,703 +0.25(+3.59%)
Jan 06, 2016 7.294 7.479 6.838 6.876 366,339 -0.54(-7.24%)
Jan 05, 2016 7.147 7.484 7.137 7.413 573,126 +0.20(+2.83%)
Jan 04, 2016 6.786 7.220 6.753 7.209 303,061 +0.36(+5.20%)
Dec 31, 2015 6.648 6.852 6.852 6.852 334,407 +0.13(+1.91%)
Dec 30, 2015 6.658 6.833 6.534 6.724 434,836 +0.03(+0.50%)
Dec 29, 2015 6.957 7.152 6.639 6.691 522,725 -0.23(-3.29%)
Dec 28, 2015 7.118 7.118 6.774 6.919 605,047 -0.19(-2.61%)
Dec 24, 2015 7.446 7.104 7.104 7.104 229,325 -0.33(-4.47%)
Dec 23, 2015 6.947 7.484 6.838 7.436 1,331,950 +0.55(+8.00%)
Dec 22, 2015 6.919 7.242 6.843 6.886 1,247,620 -0.01(-0.21%)
Dec 21, 2015 7.047 7.123 6.848 6.900 684,993 -0.18(-2.48%)
Dec 18, 2015 6.867 7.209 6.824 7.076 1,279,816 +0.18(+2.55%)
Dec 17, 2015 6.981 7.002 6.805 6.900 507,786 -0.08(-1.16%)
Dec 16, 2015 6.971 7.049 6.795 6.981 511,080 -0.04(-0.54%)
Dec 15, 2015 6.852 7.076 6.833 7.019 505,125 +0.17(+2.43%)
Dec 14, 2015 6.890 7.047 6.719 6.852 740,065 -0.01(-0.21%)
Dec 11, 2015 6.900 6.928 6.776 6.867 629,017 -0.03(-0.48%)
Dec 10, 2015 6.909 7.019 6.838 6.900 438,970 +0.05(+0.69%)
Dec 09, 2015 6.373 6.919 6.373 6.852 838,601 +0.43(+6.73%)
Dec 08, 2015 6.558 6.641 6.389 6.420 529,361 -0.15(-2.24%)
Dec 07, 2015 6.715 6.791 6.344 6.567 971,837 -0.23(-3.42%)
Dec 04, 2015 7.038 7.038 6.591 6.800 690,127 -0.30(-4.21%)
Dec 03, 2015 7.360 7.370 7.057 7.099 729,411 -0.24(-3.24%)
Dec 02, 2015 7.484 7.835 6.971 7.337 6,786,498 -0.21(-2.83%)
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.