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 (%)
Aug 30, 2019 9.016 9.041 8.902 9.010 104,948 -0.01(-0.07%)
Aug 29, 2019 9.016 9.067 8.953 9.016 220,349 +0.01(+0.14%)
Aug 28, 2019 8.851 9.073 8.807 9.003 234,949 +0.21(+2.37%)
Aug 27, 2019 8.940 8.954 8.693 8.794 243,107 -0.12(-1.35%)
Aug 26, 2019 8.915 9.016 8.896 8.915 190,865 +0.01(+0.14%)
Aug 23, 2019 9.010 9.028 8.820 8.902 234,553 -0.13(-1.40%)
Aug 22, 2019 9.085 9.168 8.972 9.028 194,017 -0.05(-0.56%)
Aug 21, 2019 9.060 9.104 8.984 9.079 301,442 +0.02(+0.21%)
Aug 20, 2019 9.092 9.155 8.984 9.060 196,511 +0.03(+0.28%)
Aug 19, 2019 8.756 9.047 8.750 9.035 201,819 +0.28(+3.18%)
Aug 16, 2019 8.763 8.801 8.706 8.756 467,685 +0.08(+0.87%)
Aug 15, 2019 8.725 8.769 8.636 8.681 314,605 -0.09(-1.01%)
Aug 14, 2019 8.858 8.864 8.611 8.769 594,186 -0.12(-1.35%)
Aug 13, 2019 8.957 9.013 8.809 8.889 343,823 -0.01(-0.14%)
Aug 12, 2019 8.908 8.957 8.821 8.902 122,010 -0.03(-0.35%)
Aug 09, 2019 9.056 9.124 8.902 8.932 193,038 -0.07(-0.82%)
Aug 08, 2019 8.895 9.087 8.791 9.006 417,474 +0.29(+3.32%)
Aug 07, 2019 8.871 8.939 8.637 8.717 488,795 -0.30(-3.28%)
Aug 06, 2019 9.093 9.278 8.908 9.013 570,734 -0.09(-0.95%)
Aug 05, 2019 9.124 9.204 8.976 9.099 267,362 -0.13(-1.40%)
Aug 02, 2019 9.235 9.253 9.142 9.228 814,169 +0.01(+0.07%)
Aug 01, 2019 9.253 9.327 9.185 9.222 315,050 -0.02(-0.27%)
Jul 31, 2019 9.253 9.352 9.154 9.247 285,491 +0.02(+0.27%)
Jul 30, 2019 9.185 9.271 9.124 9.222 242,221 +0.04(+0.40%)
Jul 29, 2019 9.185 9.210 9.136 9.185 363,702 -0.02(-0.20%)
Jul 26, 2019 9.271 9.312 9.161 9.204 668,660 -0.07(-0.80%)
Jul 25, 2019 9.426 9.443 9.253 9.278 162,778 -0.15(-1.57%)
Jul 24, 2019 9.308 9.512 9.259 9.426 296,238 +0.12(+1.26%)
Jul 23, 2019 9.210 9.327 9.161 9.308 262,612 +0.12(+1.27%)
Jul 22, 2019 9.179 9.245 9.145 9.191 118,201 +0.01(+0.13%)
Jul 19, 2019 9.228 9.241 9.130 9.179 346,009 -0.06(-0.67%)
Jul 18, 2019 9.167 9.250 9.148 9.241 122,508 +0.08(+0.87%)
Jul 17, 2019 9.339 9.345 9.148 9.161 339,636 -0.18(-1.98%)
Jul 16, 2019 9.339 9.432 9.265 9.345 280,295 +0.00(+0.00%)
Jul 15, 2019 9.592 9.592 9.333 9.345 217,415 -0.24(-2.51%)
Jul 12, 2019 9.512 9.623 9.432 9.586 509,200 +0.07(+0.71%)
Jul 11, 2019 9.580 9.641 9.487 9.518 296,119 +0.07(+0.78%)
Jul 10, 2019 9.493 9.567 9.401 9.444 744,687 +0.00(+0.00%)
Jul 09, 2019 9.352 9.512 9.259 9.444 190,324 +0.09(+0.99%)
Jul 08, 2019 9.426 9.469 9.339 9.352 88,802 -0.11(-1.17%)
Jul 05, 2019 9.345 9.487 9.339 9.463 115,823 +0.05(+0.52%)
Jul 03, 2019 9.456 9.475 9.364 9.413 123,934 -0.06(-0.59%)
Jul 02, 2019 9.469 9.475 9.322 9.469 144,787 +0.00(+0.00%)
Jul 01, 2019 9.697 9.697 9.432 9.469 243,050 -0.09(-0.90%)
Jun 28, 2019 9.401 9.592 9.373 9.555 341,305 +0.14(+1.44%)
Jun 27, 2019 9.278 9.450 9.185 9.419 264,028 +0.09(+0.99%)
Jun 26, 2019 9.376 9.545 9.278 9.327 375,634 -0.02(-0.26%)
Jun 25, 2019 9.456 9.530 9.345 9.352 364,536 -0.15(-1.62%)
Jun 24, 2019 9.660 9.734 9.469 9.506 433,840 -0.15(-1.60%)
Jun 21, 2019 9.648 9.697 9.567 9.660 664,442 +0.01(+0.06%)
Jun 20, 2019 9.783 9.820 9.641 9.654 658,961 +0.03(+0.32%)
Jun 19, 2019 9.709 9.740 9.623 9.623 153,923 -0.04(-0.45%)
Jun 18, 2019 9.555 9.675 9.530 9.666 500,153 +0.14(+1.42%)
Jun 17, 2019 9.672 9.709 9.500 9.530 326,496 -0.14(-1.40%)
Jun 14, 2019 9.789 9.851 9.604 9.666 1,148,986 -0.04(-0.44%)
Jun 13, 2019 9.931 9.950 9.697 9.709 1,360,484 -0.01(-0.06%)
Jun 12, 2019 9.956 10.01 9.703 9.715 574,030 -0.31(-3.08%)
Jun 11, 2019 10.07 10.09 9.722 10.02 1,826,497 -0.02(-0.24%)
Jun 10, 2019 10.15 10.17 9.999 10.05 189,624 -0.05(-0.49%)
Jun 07, 2019 10.07 10.19 9.980 10.10 241,217 +0.05(+0.49%)
Jun 06, 2019 10.05 10.11 9.968 10.05 183,419 -0.03(-0.31%)
Jun 05, 2019 10.23 10.26 10.07 10.08 182,209 -0.15(-1.45%)
Jun 04, 2019 10.15 10.25 10.03 10.23 369,416 +0.08(+0.79%)
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.