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

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 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%)
Sep 01, 2015 7.276 7.421 7.191 7.262 299,247 -0.04(-0.51%)
Aug 31, 2015 7.239 7.337 7.123 7.300 438,113 +0.02(+0.32%)
Aug 28, 2015 7.006 7.363 6.992 7.276 406,731 +0.30(+4.34%)
Aug 27, 2015 6.680 7.090 6.563 6.973 254,108 +0.27(+4.03%)
Aug 26, 2015 6.838 6.838 6.633 6.703 247,155 -0.02(-0.28%)
Aug 25, 2015 6.722 6.806 6.614 6.722 473,963 +0.14(+2.12%)
Aug 24, 2015 6.386 6.633 6.335 6.582 515,348 -0.01(-0.14%)
Aug 21, 2015 6.642 6.712 6.489 6.591 341,836 -0.05(-0.77%)
Aug 20, 2015 6.614 6.796 6.391 6.642 115,095 +0.14(+2.22%)
Aug 19, 2015 6.787 6.787 6.346 6.498 424,741 -0.24(-3.53%)
Aug 18, 2015 6.894 6.908 6.656 6.736 94,455 +0.02(+0.29%)
Aug 17, 2015 6.821 6.839 6.652 6.716 263,019 +0.03(+0.41%)
Aug 14, 2015 6.286 6.739 6.148 6.688 460,934 +0.40(+6.41%)
Aug 13, 2015 6.093 6.382 6.089 6.286 185,281 +0.03(+0.51%)
Aug 12, 2015 6.075 6.409 6.075 6.253 240,715 +0.05(+0.81%)
Aug 11, 2015 6.281 6.405 6.148 6.203 110,872 -0.16(-2.59%)
Aug 10, 2015 6.162 6.409 6.162 6.368 91,857 +0.21(+3.42%)
Aug 07, 2015 6.203 6.464 6.089 6.157 248,458 -0.04(-0.66%)
Aug 06, 2015 6.359 6.363 6.134 6.199 231,981 -0.16(-2.52%)
Aug 05, 2015 6.592 6.705 6.318 6.359 189,770 -0.25(-3.74%)
Aug 04, 2015 6.524 6.624 6.478 6.606 358,447 +0.07(+1.12%)
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.