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 (%)
Oct 31, 2019 8.322 8.373 8.170 8.272 520,953 -0.04(-0.46%)
Oct 30, 2019 8.386 8.411 8.284 8.310 226,989 -0.08(-0.91%)
Oct 29, 2019 8.563 8.575 8.386 8.386 713,217 -0.20(-2.29%)
Oct 28, 2019 8.556 8.683 8.519 8.582 287,002 +0.03(+0.30%)
Oct 25, 2019 8.493 8.569 8.436 8.556 432,786 +0.05(+0.60%)
Oct 24, 2019 8.430 8.550 8.430 8.506 232,456 +0.07(+0.83%)
Oct 23, 2019 8.455 8.537 8.411 8.436 235,411 -0.02(-0.22%)
Oct 22, 2019 8.373 8.493 8.348 8.455 328,054 +0.11(+1.37%)
Oct 21, 2019 8.284 8.411 8.278 8.341 867,438 +0.07(+0.84%)
Oct 18, 2019 8.417 8.449 8.272 8.272 317,439 -0.12(-1.43%)
Oct 17, 2019 8.411 8.462 8.373 8.392 360,580 +0.04(+0.45%)
Oct 16, 2019 8.322 8.449 8.291 8.354 190,604 +0.02(+0.23%)
Oct 15, 2019 8.405 8.430 8.322 8.335 247,794 -0.08(-0.90%)
Oct 14, 2019 8.367 8.420 8.265 8.411 144,794 +0.05(+0.61%)
Oct 11, 2019 8.303 8.385 8.303 8.360 386,489 +0.13(+1.62%)
Oct 10, 2019 8.259 8.363 8.189 8.227 460,219 -0.05(-0.61%)
Oct 09, 2019 8.354 8.405 8.259 8.278 322,260 -0.05(-0.61%)
Oct 08, 2019 8.443 8.462 8.221 8.329 557,121 -0.13(-1.57%)
Oct 07, 2019 8.575 8.639 8.449 8.462 373,033 -0.16(-1.84%)
Oct 04, 2019 8.753 8.784 8.537 8.620 290,578 -0.13(-1.52%)
Oct 03, 2019 8.658 8.854 8.607 8.753 236,283 +0.11(+1.32%)
Oct 02, 2019 8.791 8.822 8.613 8.639 303,032 -0.14(-1.59%)
Oct 01, 2019 9.101 9.101 8.778 8.778 315,028 -0.23(-2.60%)
Sep 30, 2019 8.955 9.018 8.924 9.012 192,141 +0.04(+0.42%)
Sep 27, 2019 8.822 9.006 8.816 8.974 140,943 +0.15(+1.65%)
Sep 26, 2019 9.012 9.023 8.829 8.829 440,650 -0.16(-1.76%)
Sep 25, 2019 8.987 9.044 8.943 8.987 802,046 -0.01(-0.07%)
Sep 24, 2019 9.113 9.113 8.987 8.993 122,159 -0.13(-1.39%)
Sep 23, 2019 9.044 9.202 9.044 9.120 304,503 +0.09(+0.98%)
Sep 20, 2019 9.272 9.311 9.031 9.031 1,387,001 -0.24(-2.59%)
Sep 19, 2019 9.443 9.485 9.240 9.272 144,179 -0.13(-1.35%)
Sep 18, 2019 9.613 9.620 9.398 9.398 151,731 -0.21(-2.17%)
Sep 17, 2019 9.829 9.829 9.512 9.607 431,229 -0.20(-2.00%)
Sep 16, 2019 9.601 9.873 9.411 9.803 439,657 +0.49(+5.23%)
Sep 13, 2019 9.303 9.367 9.139 9.316 601,223 +0.06(+0.68%)
Sep 12, 2019 9.335 9.386 9.189 9.253 242,660 -0.10(-1.08%)
Sep 11, 2019 9.436 9.436 9.246 9.354 242,464 -0.09(-0.94%)
Sep 10, 2019 9.424 9.537 9.354 9.443 227,562 +0.07(+0.74%)
Sep 09, 2019 9.303 9.461 9.202 9.373 777,973 +0.03(+0.34%)
Sep 06, 2019 8.892 9.341 8.879 9.341 1,116,806 +0.40(+4.46%)
Sep 05, 2019 9.063 9.065 8.924 8.943 95,495 -0.04(-0.42%)
Sep 04, 2019 8.993 9.006 8.898 8.981 112,935 +0.07(+0.78%)
Sep 03, 2019 8.911 8.949 8.848 8.911 138,265 -0.10(-1.12%)
Aug 30, 2019 9.018 9.044 8.905 9.012 104,917 -0.01(-0.07%)
Aug 29, 2019 9.018 9.070 8.955 9.018 220,284 +0.01(+0.14%)
Aug 28, 2019 8.854 9.075 8.810 9.006 234,880 +0.21(+2.37%)
Aug 27, 2019 8.943 8.956 8.696 8.797 243,036 -0.12(-1.35%)
Aug 26, 2019 8.917 9.018 8.898 8.917 190,809 +0.01(+0.14%)
Aug 23, 2019 9.012 9.031 8.822 8.905 234,485 -0.13(-1.40%)
Aug 22, 2019 9.088 9.170 8.974 9.031 193,960 -0.05(-0.56%)
Aug 21, 2019 9.063 9.107 8.986 9.082 301,354 +0.02(+0.21%)
Aug 20, 2019 9.094 9.158 8.987 9.063 196,453 +0.03(+0.28%)
Aug 19, 2019 8.759 9.050 8.753 9.037 201,759 +0.28(+3.18%)
Aug 16, 2019 8.765 8.803 8.708 8.759 467,548 +0.08(+0.87%)
Aug 15, 2019 8.727 8.772 8.639 8.683 314,513 -0.09(-1.01%)
Aug 14, 2019 8.860 8.867 8.613 8.772 594,012 -0.12(-1.35%)
Aug 13, 2019 8.960 9.015 8.812 8.892 343,722 -0.01(-0.14%)
Aug 12, 2019 8.910 8.960 8.824 8.904 121,974 -0.03(-0.35%)
Aug 09, 2019 9.058 9.126 8.905 8.935 192,982 -0.07(-0.82%)
Aug 08, 2019 8.898 9.089 8.793 9.009 417,352 +0.29(+3.32%)
Aug 07, 2019 8.873 8.941 8.639 8.719 488,651 -0.30(-3.28%)
Aug 06, 2019 9.095 9.280 8.910 9.015 570,567 -0.09(-0.95%)
Aug 05, 2019 9.126 9.206 8.978 9.102 267,283 -0.13(-1.40%)
Aug 02, 2019 9.237 9.256 9.145 9.231 813,930 +0.01(+0.07%)
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.