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 (%)
Nov 30, 2015 7.527 7.821 7.512 7.636 745,224 +0.12(+1.64%)
Nov 27, 2015 7.332 7.541 7.209 7.512 145,378 +0.18(+2.39%)
Nov 25, 2015 7.080 7.337 7.337 7.337 318,192 +0.26(+3.69%)
Nov 24, 2015 6.900 7.118 6.862 7.076 231,166 +0.16(+2.34%)
Nov 23, 2015 6.824 6.928 6.772 6.914 437,346 +0.09(+1.39%)
Nov 20, 2015 6.833 6.838 6.686 6.819 177,987 +0.00(+0.00%)
Nov 19, 2015 6.743 6.862 6.705 6.819 166,527 +0.04(+0.56%)
Nov 18, 2015 6.634 6.838 6.572 6.781 249,794 +0.13(+2.00%)
Nov 17, 2015 6.748 6.748 6.482 6.648 547,713 -0.00(-0.05%)
Nov 16, 2015 6.684 6.754 6.605 6.652 152,475 -0.02(-0.35%)
Nov 13, 2015 6.475 6.740 6.447 6.675 140,122 +0.20(+3.10%)
Nov 12, 2015 6.279 6.628 6.200 6.475 288,555 +0.17(+2.74%)
Nov 11, 2015 6.656 6.698 6.246 6.302 400,085 -0.35(-5.32%)
Nov 10, 2015 7.020 7.020 6.554 6.656 339,202 -0.10(-1.52%)
Nov 09, 2015 6.703 6.796 6.563 6.759 110,847 +0.06(+0.83%)
Nov 06, 2015 6.689 6.703 6.503 6.703 208,506 -0.02(-0.35%)
Nov 05, 2015 6.666 6.754 6.489 6.726 140,515 +0.08(+1.26%)
Nov 04, 2015 6.619 6.712 6.528 6.642 249,343 +0.03(+0.49%)
Nov 03, 2015 6.531 6.675 6.531 6.610 324,131 +0.07(+1.14%)
Nov 02, 2015 6.395 6.605 6.279 6.535 269,106 +0.14(+2.11%)
Oct 30, 2015 6.181 6.400 6.036 6.400 486,240 +0.20(+3.16%)
Oct 29, 2015 6.092 6.260 6.034 6.204 426,882 +0.11(+1.84%)
Oct 28, 2015 5.855 6.172 5.747 6.092 433,442 +0.26(+4.48%)
Oct 27, 2015 6.083 6.088 5.605 5.831 1,761,122 -0.23(-3.84%)
Oct 26, 2015 6.526 6.526 6.027 6.064 569,536 -0.46(-7.07%)
Oct 23, 2015 6.517 6.586 6.330 6.526 196,001 +0.03(+0.50%)
Oct 22, 2015 6.493 6.568 6.293 6.493 460,117 +0.05(+0.80%)
Oct 21, 2015 6.526 6.610 6.409 6.442 131,691 -0.06(-0.86%)
Oct 20, 2015 6.521 6.549 6.465 6.498 423,645 +0.01(+0.14%)
Oct 19, 2015 6.577 6.652 6.447 6.489 133,405 -0.09(-1.42%)
Oct 16, 2015 6.740 6.866 6.582 6.582 470,483 -0.24(-3.55%)
Oct 15, 2015 6.740 6.978 6.624 6.824 440,869 +0.14(+2.09%)
Oct 14, 2015 6.810 6.885 6.603 6.684 414,583 -0.16(-2.38%)
Oct 13, 2015 6.913 7.095 6.768 6.848 138,500 -0.14(-2.00%)
Oct 12, 2015 7.053 7.062 6.885 6.987 154,390 -0.02(-0.27%)
Oct 09, 2015 7.043 7.132 6.955 7.006 266,532 -0.08(-1.18%)
Oct 08, 2015 7.071 7.165 6.964 7.090 254,346 -0.02(-0.26%)
Oct 07, 2015 7.239 7.286 7.053 7.109 758,035 -0.14(-1.93%)
Oct 06, 2015 6.941 7.393 6.718 7.248 652,458 +0.32(+4.64%)
Oct 05, 2015 6.591 6.978 6.591 6.927 207,686 +0.40(+6.14%)
Oct 02, 2015 6.414 6.573 6.409 6.526 294,562 +0.03(+0.50%)
Oct 01, 2015 6.479 6.729 6.423 6.493 498,230 +0.06(+0.94%)
Sep 30, 2015 6.563 6.570 6.235 6.433 227,612 -0.02(-0.36%)
Sep 29, 2015 6.544 6.562 6.409 6.456 176,382 -0.02(-0.29%)
Sep 28, 2015 6.703 6.787 6.442 6.475 146,335 -0.14(-2.11%)
Sep 25, 2015 6.875 6.875 6.582 6.614 114,370 -0.17(-2.54%)
Sep 24, 2015 6.531 6.950 6.531 6.787 211,739 +0.17(+2.54%)
Sep 23, 2015 6.899 6.994 6.549 6.619 201,711 -0.27(-3.86%)
Sep 22, 2015 6.964 7.015 6.852 6.885 64,569 -0.08(-1.14%)
Sep 21, 2015 7.109 7.165 6.913 6.964 113,548 -0.11(-1.58%)
Sep 18, 2015 7.039 7.127 6.871 7.076 79,841 -0.04(-0.52%)
Sep 17, 2015 7.067 7.323 7.067 7.113 210,634 +0.13(+1.87%)
Sep 16, 2015 7.178 7.304 6.965 6.983 254,185 -0.20(-2.79%)
Sep 15, 2015 7.230 7.267 7.137 7.183 93,427 +0.07(+0.98%)
Sep 14, 2015 7.286 7.477 7.039 7.113 88,742 -0.16(-2.18%)
Sep 11, 2015 7.467 7.491 7.272 7.272 83,147 -0.30(-4.00%)
Sep 10, 2015 7.682 7.784 7.565 7.575 268,336 -0.07(-0.91%)
Sep 09, 2015 7.612 7.761 7.542 7.645 148,517 +0.08(+1.05%)
Sep 08, 2015 7.551 7.775 7.463 7.565 139,118 +0.02(+0.31%)
Sep 04, 2015 7.542 7.542 7.542 7.542 127,430 +0.01(+0.19%)
Sep 03, 2015 7.295 7.631 7.178 7.528 359,889 +0.26(+3.53%)
Sep 02, 2015 7.328 7.407 7.006 7.272 372,443 +0.01(+0.13%)
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.