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: 4:10 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 (%)
Jan 29, 2016 6.664 7.006 6.498 6.536 73,691 -0.15(-2.27%)
Jan 28, 2016 6.498 7.059 6.379 6.688 75,665 +0.33(+5.23%)
Jan 27, 2016 6.318 6.455 6.094 6.356 173,375 +0.05(+0.75%)
Jan 26, 2016 6.261 6.356 6.120 6.308 180,131 +0.12(+2.00%)
Jan 25, 2016 6.204 6.484 6.137 6.185 357,613 -0.07(-1.06%)
Jan 22, 2016 6.479 6.531 6.099 6.251 412,547 -0.09(-1.42%)
Jan 21, 2016 6.346 6.726 6.242 6.341 219,366 +0.00(+0.00%)
Jan 20, 2016 6.365 6.432 6.080 6.341 322,606 -0.12(-1.84%)
Jan 19, 2016 6.660 6.660 6.237 6.460 394,895 -0.18(-2.72%)
Jan 15, 2016 6.180 6.641 6.641 6.641 238,100 +0.03(+0.43%)
Jan 14, 2016 6.517 6.731 6.351 6.612 182,472 +0.12(+1.83%)
Jan 13, 2016 6.650 6.731 6.370 6.493 272,939 -0.11(-1.73%)
Jan 12, 2016 6.778 6.778 6.493 6.607 475,169 -0.11(-1.70%)
Jan 11, 2016 7.035 7.120 6.698 6.721 373,703 -0.31(-4.39%)
Jan 08, 2016 7.130 7.291 6.992 7.030 247,624 -0.10(-1.33%)
Jan 07, 2016 6.840 7.139 6.688 7.125 454,569 +0.25(+3.59%)
Jan 06, 2016 7.296 7.481 6.840 6.878 366,232 -0.54(-7.24%)
Jan 05, 2016 7.149 7.486 7.139 7.415 572,958 +0.20(+2.83%)
Jan 04, 2016 6.788 7.223 6.755 7.211 302,972 +0.36(+5.20%)
Dec 31, 2015 6.650 6.854 6.854 6.854 334,308 +0.13(+1.91%)
Dec 30, 2015 6.660 6.835 6.536 6.726 434,709 +0.03(+0.50%)
Dec 29, 2015 6.959 7.154 6.641 6.693 522,572 -0.23(-3.29%)
Dec 28, 2015 7.120 7.120 6.776 6.921 604,869 -0.19(-2.61%)
Dec 24, 2015 7.448 7.106 7.106 7.106 229,258 -0.33(-4.47%)
Dec 23, 2015 6.949 7.486 6.840 7.439 1,331,560 +0.55(+8.00%)
Dec 22, 2015 6.921 7.244 6.845 6.888 1,247,254 -0.01(-0.21%)
Dec 21, 2015 7.049 7.125 6.850 6.902 684,792 -0.18(-2.48%)
Dec 18, 2015 6.869 7.211 6.826 7.078 1,279,441 +0.18(+2.55%)
Dec 17, 2015 6.983 7.004 6.807 6.902 507,638 -0.08(-1.16%)
Dec 16, 2015 6.973 7.052 6.797 6.983 510,930 -0.04(-0.54%)
Dec 15, 2015 6.854 7.078 6.835 7.021 504,977 +0.17(+2.43%)
Dec 14, 2015 6.892 7.049 6.721 6.854 739,848 -0.01(-0.21%)
Dec 11, 2015 6.902 6.930 6.778 6.869 628,833 -0.03(-0.48%)
Dec 10, 2015 6.911 7.021 6.840 6.902 438,841 +0.05(+0.69%)
Dec 09, 2015 6.375 6.921 6.375 6.854 838,355 +0.43(+6.73%)
Dec 08, 2015 6.560 6.643 6.391 6.422 529,206 -0.15(-2.24%)
Dec 07, 2015 6.717 6.793 6.346 6.569 971,552 -0.23(-3.42%)
Dec 04, 2015 7.040 7.040 6.593 6.802 689,924 -0.30(-4.21%)
Dec 03, 2015 7.363 7.372 7.059 7.101 729,197 -0.24(-3.24%)
Dec 02, 2015 7.486 7.838 6.973 7.339 6,784,507 -0.21(-2.83%)
Dec 01, 2015 7.809 7.809 7.486 7.553 802,935 -0.09(-1.12%)
Nov 30, 2015 7.529 7.823 7.515 7.638 745,005 +0.12(+1.64%)
Nov 27, 2015 7.334 7.543 7.211 7.515 145,335 +0.18(+2.39%)
Nov 25, 2015 7.082 7.339 7.339 7.339 318,098 +0.26(+3.69%)
Nov 24, 2015 6.902 7.120 6.864 7.078 231,098 +0.16(+2.34%)
Nov 23, 2015 6.826 6.930 6.774 6.916 437,218 +0.10(+1.39%)
Nov 20, 2015 6.835 6.840 6.688 6.821 177,935 +0.00(+0.00%)
Nov 19, 2015 6.745 6.864 6.707 6.821 166,478 +0.04(+0.56%)
Nov 18, 2015 6.636 6.840 6.574 6.783 249,721 +0.13(+2.00%)
Nov 17, 2015 6.750 6.750 6.484 6.650 547,553 -0.00(-0.05%)
Nov 16, 2015 6.686 6.756 6.607 6.654 152,430 -0.02(-0.35%)
Nov 13, 2015 6.477 6.742 6.449 6.677 140,081 +0.20(+3.10%)
Nov 12, 2015 6.281 6.630 6.201 6.477 288,471 +0.17(+2.74%)
Nov 11, 2015 6.658 6.700 6.248 6.304 399,968 -0.35(-5.32%)
Nov 10, 2015 7.022 7.022 6.556 6.658 339,102 -0.10(-1.52%)
Nov 09, 2015 6.705 6.798 6.565 6.761 110,815 +0.06(+0.83%)
Nov 06, 2015 6.691 6.705 6.504 6.705 208,444 -0.02(-0.35%)
Nov 05, 2015 6.668 6.756 6.491 6.728 140,473 +0.08(+1.26%)
Nov 04, 2015 6.621 6.714 6.530 6.644 249,270 +0.03(+0.49%)
Nov 03, 2015 6.532 6.677 6.532 6.612 324,036 +0.07(+1.14%)
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.