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 (%)
Mar 29, 2018 9.241 9.241 9.241 0 +0.02(+0.18%)
Mar 28, 2018 9.224 9.380 9.174 9.224 148,868 -0.03(-0.36%)
Mar 27, 2018 9.514 9.514 9.135 9.257 469,037 -0.26(-2.70%)
Mar 26, 2018 9.581 9.626 9.458 9.514 165,248 +0.04(+0.47%)
Mar 23, 2018 9.464 9.609 9.464 9.470 100,082 +0.01(+0.06%)
Mar 22, 2018 9.559 9.604 9.447 9.464 146,932 -0.20(-2.02%)
Mar 21, 2018 9.576 9.715 9.520 9.659 141,802 +0.08(+0.82%)
Mar 20, 2018 9.587 9.676 9.531 9.581 256,069 -0.01(-0.06%)
Mar 19, 2018 9.721 9.721 9.503 9.587 93,299 -0.18(-1.89%)
Mar 16, 2018 9.548 9.777 9.503 9.771 228,183 +0.25(+2.64%)
Mar 15, 2018 9.620 9.715 9.498 9.520 168,085 -0.08(-0.87%)
Mar 14, 2018 9.743 9.849 9.567 9.604 90,942 -0.14(-1.43%)
Mar 13, 2018 9.877 9.883 9.665 9.743 170,064 -0.12(-1.24%)
Mar 12, 2018 9.782 9.871 9.743 9.866 195,204 +0.08(+0.86%)
Mar 09, 2018 9.637 9.782 9.576 9.782 125,723 +0.24(+2.52%)
Mar 08, 2018 9.576 9.604 9.486 9.542 147,598 -0.03(-0.35%)
Mar 07, 2018 9.531 9.576 139,480 -0.14(-1.44%)
Mar 06, 2018 9.754 9.813 9.679 9.715 154,561 +0.04(+0.40%)
Mar 05, 2018 9.704 9.794 9.618 9.676 121,367 -0.03(-0.29%)
Mar 02, 2018 9.615 9.721 9.525 9.704 164,310 +0.08(+0.81%)
Mar 01, 2018 9.570 9.676 9.559 9.626 186,382 +0.06(+0.58%)
Feb 28, 2018 9.911 9.911 9.570 9.570 526,397 -0.20(-2.06%)
Feb 27, 2018 9.911 10.12 9.632 9.771 973,688 -0.39(-3.79%)
Feb 26, 2018 10.21 10.40 9.983 10.16 350,712 +0.03(+0.33%)
Feb 23, 2018 10.04 10.16 9.978 10.12 162,762 +0.10(+1.00%)
Feb 22, 2018 10.05 10.08 9.953 10.02 203,634 +0.04(+0.39%)
Feb 21, 2018 9.995 10.10 9.972 9.983 205,187 -0.04(-0.39%)
Feb 20, 2018 9.972 10.12 9.926 10.02 282,809 +0.01(+0.11%)
Feb 16, 2018 10.01 10.01 10.01 0 +0.07(+0.74%)
Feb 15, 2018 9.822 9.981 9.767 9.937 442,355 +0.18(+1.86%)
Feb 14, 2018 9.454 9.828 9.443 9.756 344,986 +0.23(+2.42%)
Feb 13, 2018 9.520 9.630 9.413 9.526 246,019 -0.06(-0.63%)
Feb 12, 2018 9.427 9.674 9.427 9.586 182,970 +0.16(+1.69%)
Feb 09, 2018 9.465 9.515 9.197 9.427 483,283 +0.04(+0.47%)
Feb 08, 2018 9.586 9.657 9.320 9.383 433,177 -0.25(-2.62%)
Feb 07, 2018 9.707 9.855 9.493 9.635 480,832 -0.06(-0.62%)
Feb 06, 2018 9.520 9.734 9.520 9.696 159,847 +0.06(+0.63%)
Feb 05, 2018 9.608 9.822 9.520 9.635 184,838 -0.08(-0.79%)
Feb 02, 2018 9.778 9.822 9.646 9.712 274,842 -0.13(-1.34%)
Feb 01, 2018 10.05 10.21 9.685 9.844 768,411 -0.23(-2.29%)
Jan 31, 2018 10.10 10.23 9.998 10.07 177,032 -0.04(-0.43%)
Jan 30, 2018 10.19 10.19 10.19 10.12 393,689 -0.17(-1.65%)
Jan 29, 2018 10.27 10.33 10.17 10.29 252,610 +0.02(+0.16%)
Jan 26, 2018 10.29 10.34 10.23 10.27 160,685 -0.01(-0.11%)
Jan 25, 2018 10.32 10.37 10.23 10.28 192,580 -0.05(-0.53%)
Jan 24, 2018 10.35 10.38 10.24 10.34 342,307 -0.01(-0.05%)
Jan 23, 2018 10.39 10.39 10.24 10.34 327,192 +0.04(+0.43%)
Jan 22, 2018 10.18 10.30 10.08 10.30 450,833 +0.13(+1.24%)
Jan 19, 2018 10.12 10.25 10.03 10.17 234,098 +0.05(+0.54%)
Jan 18, 2018 10.20 10.23 10.07 10.12 197,792 -0.13(-1.28%)
Jan 17, 2018 10.16 10.30 10.09 10.25 122,011 +0.08(+0.81%)
Jan 16, 2018 10.44 10.44 10.16 10.17 240,254 -0.24(-2.27%)
Jan 12, 2018 10.40 10.40 10.40 0 +0.18(+1.77%)
Jan 11, 2018 10.12 10.30 10.11 10.22 308,905 +0.15(+1.53%)
Jan 10, 2018 10.08 10.10 9.965 10.07 282,622 -0.02(-0.22%)
Jan 09, 2018 10.24 10.27 9.970 10.09 260,764 -0.06(-0.59%)
Jan 08, 2018 10.04 10.24 10.04 10.15 148,575 +0.07(+0.71%)
Jan 05, 2018 10.12 10.20 10.04 10.08 286,555 -0.04(-0.38%)
Jan 04, 2018 9.932 10.17 9.932 10.12 354,264 +0.18(+1.82%)
Jan 03, 2018 9.866 10.02 9.630 9.937 777,994 +0.07(+0.72%)
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.