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

Black Stone Minerals LP (NY: BSM )

16.10 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2016 8.365 8.504 8.305 8.325 158,352 -0.04(-0.48%)
Apr 28, 2016 8.196 8.455 8.161 8.365 128,881 +0.15(+1.88%)
Apr 27, 2016 7.977 8.231 7.977 8.211 177,781 +0.24(+3.06%)
Apr 26, 2016 7.957 8.082 7.932 7.967 124,497 +0.01(+0.13%)
Apr 25, 2016 8.072 8.162 7.957 7.957 83,668 -0.09(-1.11%)
Apr 22, 2016 7.858 8.256 7.818 8.047 347,529 +0.28(+3.65%)
Apr 21, 2016 7.848 8.000 7.763 7.763 74,288 -0.06(-0.76%)
Apr 20, 2016 7.470 7.932 7.470 7.823 161,547 +0.36(+4.87%)
Apr 19, 2016 7.455 7.629 7.390 7.460 303,196 +0.04(+0.60%)
Apr 18, 2016 7.037 7.510 7.012 7.415 214,928 +0.27(+3.83%)
Apr 15, 2016 7.286 7.286 7.057 7.142 140,366 -0.20(-2.71%)
Apr 14, 2016 7.361 7.395 7.311 7.341 53,392 -0.04(-0.61%)
Apr 13, 2016 7.405 7.432 7.331 7.385 127,117 +0.01(+0.20%)
Apr 12, 2016 7.291 7.490 7.271 7.370 132,520 +0.05(+0.68%)
Apr 11, 2016 7.564 7.599 7.246 7.321 52,138 +0.03(+0.48%)
Apr 08, 2016 7.002 7.306 6.997 7.286 386,901 +0.31(+4.49%)
Apr 07, 2016 6.963 7.077 6.963 6.973 101,137 +0.02(+0.36%)
Apr 06, 2016 6.908 7.102 6.853 6.948 120,154 +0.09(+1.38%)
Apr 05, 2016 6.809 6.903 6.789 6.853 72,842 +0.01(+0.22%)
Apr 04, 2016 6.863 7.276 6.822 6.838 261,452 -0.06(-0.87%)
Apr 01, 2016 6.908 7.007 6.769 6.898 160,312 -0.07(-1.00%)
Mar 31, 2016 6.918 7.092 6.918 6.968 185,312 +0.05(+0.72%)
Mar 30, 2016 6.978 7.082 6.898 6.918 268,497 -0.03(-0.43%)
Mar 29, 2016 6.744 6.988 6.699 6.948 141,864 +0.19(+2.80%)
Mar 28, 2016 6.933 6.948 6.759 6.759 103,950 -0.19(-2.79%)
Mar 24, 2016 6.853 6.953 6.953 6.953 427,680 +0.10(+1.53%)
Mar 23, 2016 7.147 7.152 6.843 6.848 248,149 -0.08(-1.22%)
Mar 22, 2016 6.973 7.072 6.809 6.933 83,509 -0.03(-0.50%)
Mar 21, 2016 6.913 7.191 6.913 6.968 399,323 +0.09(+1.30%)
Mar 18, 2016 6.858 7.211 6.729 6.878 3,453,629 +0.03(+0.51%)
Mar 17, 2016 6.838 6.988 6.789 6.843 369,890 +0.12(+1.85%)
Mar 16, 2016 7.112 7.172 6.719 6.719 437,500 -0.40(-5.59%)
Mar 15, 2016 6.769 7.157 6.769 7.117 464,752 +0.31(+4.61%)
Mar 14, 2016 6.749 6.903 6.520 6.804 689,243 +0.05(+0.74%)
Mar 11, 2016 6.719 6.988 6.684 6.754 723,694 +0.07(+1.04%)
Mar 10, 2016 6.739 6.828 6.664 6.684 380,223 +0.02(+0.30%)
Mar 09, 2016 6.779 6.893 6.597 6.664 279,526 -0.07(-1.11%)
Mar 08, 2016 6.754 6.838 6.460 6.739 453,496 +0.09(+1.42%)
Mar 07, 2016 6.540 6.719 6.515 6.644 282,874 +0.17(+2.69%)
Mar 04, 2016 6.436 6.585 6.227 6.470 419,096 +0.04(+0.62%)
Mar 03, 2016 6.316 6.443 6.217 6.431 205,224 +0.13(+2.13%)
Mar 02, 2016 6.366 6.366 6.058 6.296 410,533 -0.06(-0.94%)
Mar 01, 2016 6.242 6.361 6.152 6.356 543,765 +0.17(+2.82%)
Feb 29, 2016 6.237 6.391 6.127 6.182 505,250 +0.07(+1.22%)
Feb 26, 2016 6.147 6.366 5.978 6.107 190,198 +0.02(+0.33%)
Feb 25, 2016 5.988 6.127 5.734 6.087 95,153 +0.11(+1.83%)
Feb 24, 2016 5.874 6.008 5.739 5.978 142,403 +0.01(+0.17%)
Feb 23, 2016 5.983 6.003 5.869 5.968 278,340 +0.02(+0.42%)
Feb 22, 2016 5.635 5.993 5.635 5.943 136,946 +0.35(+6.22%)
Feb 19, 2016 5.704 5.768 5.446 5.595 226,057 -0.15(-2.68%)
Feb 18, 2016 5.719 5.938 5.655 5.749 100,139 +0.03(+0.52%)
Feb 17, 2016 5.854 6.187 5.670 5.719 314,249 +0.13(+2.34%)
Feb 16, 2016 5.837 6.021 5.496 5.589 416,233 -0.17(-3.04%)
Feb 12, 2016 5.564 5.764 5.764 5.764 480,265 +0.30(+5.42%)
Feb 11, 2016 5.569 5.628 5.258 5.467 1,643,319 +0.22(+4.26%)
Feb 10, 2016 5.628 5.628 5.205 5.244 472,157 -0.29(-5.18%)
Feb 09, 2016 5.662 5.662 5.433 5.530 432,376 -0.15(-2.57%)
Feb 08, 2016 6.109 6.109 5.618 5.676 544,572 -0.45(-7.38%)
Feb 05, 2016 6.318 6.318 6.075 6.128 223,043 -0.18(-2.93%)
Feb 04, 2016 6.298 6.535 6.245 6.313 204,351 +0.08(+1.25%)
Feb 03, 2016 6.221 6.235 5.939 6.235 192,774 +0.11(+1.74%)
Feb 02, 2016 6.225 6.405 5.958 6.128 159,429 -0.16(-2.47%)
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.