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

Black Stone Minerals LP (NY: BSM )

16.14 -0.08 (-0.49%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 30, 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 30, 2018 10.01 10.17 9.980 10.15 156,609 +0.18(+1.78%)
Apr 27, 2018 10.08 10.13 9.957 9.968 124,182 -0.18(-1.80%)
Apr 26, 2018 10.12 10.26 10.08 10.15 107,993 +0.03(+0.34%)
Apr 25, 2018 9.968 10.14 9.911 10.12 94,212 +0.15(+1.49%)
Apr 24, 2018 10.01 10.01 9.865 9.968 229,946 -0.01(-0.11%)
Apr 23, 2018 10.07 10.07 9.923 9.980 251,088 -0.10(-0.96%)
Apr 20, 2018 10.15 10.19 10.00 10.08 214,356 -0.07(-0.73%)
Apr 19, 2018 10.22 10.29 10.12 10.15 157,356 -0.07(-0.73%)
Apr 18, 2018 10.09 10.31 10.09 10.23 566,411 +0.17(+1.70%)
Apr 17, 2018 10.09 10.11 10.01 10.05 179,734 +0.01(+0.06%)
Apr 16, 2018 10.05 10.09 9.871 10.05 289,621 +0.06(+0.57%)
Apr 13, 2018 10.03 10.05 9.934 9.991 329,856 +0.00(+0.00%)
Apr 12, 2018 9.985 10.01 9.911 9.991 252,856 +0.01(+0.06%)
Apr 11, 2018 9.780 10.04 9.780 9.985 525,252 +0.18(+1.86%)
Apr 10, 2018 9.694 9.831 9.597 9.803 138,256 +0.21(+2.14%)
Apr 09, 2018 9.694 9.780 9.597 9.597 172,352 -0.06(-0.65%)
Apr 06, 2018 9.603 9.728 9.528 9.660 450,836 +0.01(+0.06%)
Apr 05, 2018 9.517 9.711 9.517 9.654 673,870 +0.14(+1.44%)
Apr 04, 2018 9.488 9.557 9.437 9.517 119,110 -0.05(-0.54%)
Apr 03, 2018 9.500 9.648 9.466 9.568 120,941 +0.09(+0.96%)
Apr 02, 2018 9.431 9.523 9.368 9.477 472,949 +0.02(+0.24%)
Mar 29, 2018 9.454 9.454 9.454 0 +0.02(+0.18%)
Mar 28, 2018 9.437 9.597 9.386 9.437 145,507 -0.03(-0.36%)
Mar 27, 2018 9.734 9.734 9.346 9.471 458,448 -0.26(-2.70%)
Mar 26, 2018 9.803 9.848 9.677 9.734 161,517 +0.05(+0.47%)
Mar 23, 2018 9.683 9.831 9.683 9.688 97,822 +0.01(+0.06%)
Mar 22, 2018 9.780 9.825 9.666 9.683 143,615 -0.20(-2.02%)
Mar 21, 2018 9.797 9.940 9.740 9.883 138,601 +0.08(+0.82%)
Mar 20, 2018 9.808 9.900 9.751 9.803 250,288 -0.01(-0.06%)
Mar 19, 2018 9.945 9.945 9.723 9.808 91,193 -0.19(-1.89%)
Mar 16, 2018 9.768 10.00 9.723 9.997 223,032 +0.26(+2.64%)
Mar 15, 2018 9.843 9.940 9.717 9.740 164,290 -0.09(-0.87%)
Mar 14, 2018 9.968 10.08 9.788 9.825 88,889 -0.14(-1.43%)
Mar 13, 2018 10.11 10.11 9.888 9.968 166,225 -0.13(-1.25%)
Mar 12, 2018 10.01 10.10 9.968 10.09 190,797 +0.09(+0.86%)
Mar 09, 2018 9.860 10.01 9.797 10.01 122,885 +0.25(+2.52%)
Mar 08, 2018 9.797 9.825 9.706 9.763 144,266 -0.03(-0.35%)
Mar 07, 2018 9.751 9.797 136,331 -0.14(-1.44%)
Mar 06, 2018 9.980 10.04 9.902 9.940 151,072 +0.04(+0.40%)
Mar 05, 2018 9.928 10.02 9.840 9.900 118,627 -0.03(-0.29%)
Mar 02, 2018 9.837 9.945 9.746 9.928 160,600 +0.08(+0.81%)
Mar 01, 2018 9.791 9.900 9.780 9.848 182,174 +0.06(+0.58%)
Feb 28, 2018 10.14 10.14 9.791 9.791 514,512 -0.21(-2.06%)
Feb 27, 2018 10.14 10.35 9.854 9.997 951,705 -0.39(-3.79%)
Feb 26, 2018 10.44 10.64 10.21 10.39 342,794 +0.03(+0.33%)
Feb 23, 2018 10.27 10.39 10.21 10.36 159,088 +0.10(+1.00%)
Feb 22, 2018 10.28 10.32 10.18 10.25 199,037 +0.04(+0.39%)
Feb 21, 2018 10.23 10.33 10.20 10.21 200,555 -0.04(-0.39%)
Feb 20, 2018 10.20 10.36 10.16 10.25 276,424 +0.01(+0.11%)
Feb 16, 2018 10.24 10.24 10.24 0 +0.08(+0.74%)
Feb 15, 2018 10.05 10.21 9.993 10.17 432,368 +0.19(+1.86%)
Feb 14, 2018 9.673 10.05 9.662 9.982 337,197 +0.24(+2.42%)
Feb 13, 2018 9.740 9.852 9.631 9.746 240,464 -0.06(-0.63%)
Feb 12, 2018 9.645 9.897 9.645 9.808 178,839 +0.16(+1.69%)
Feb 09, 2018 9.684 9.735 9.409 9.645 472,372 +0.04(+0.47%)
Feb 08, 2018 9.808 9.880 9.535 9.600 423,397 -0.26(-2.62%)
Feb 07, 2018 9.931 10.08 9.712 9.858 469,976 -0.06(-0.62%)
Feb 06, 2018 9.740 9.959 9.740 9.920 156,238 +0.06(+0.63%)
Feb 05, 2018 9.830 10.05 9.740 9.858 180,665 -0.08(-0.79%)
Feb 02, 2018 10.00 10.05 9.869 9.937 268,637 -0.13(-1.34%)
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.