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 (%)
Jan 31, 2018 10.10 10.23 9.998 10.07 177,032 -0.04(-0.43%)
Jan 30, 2018 10.19 10.19 10.19 10.12 393,689 -0.17(-1.65%)
Jan 29, 2018 10.27 10.33 10.17 10.29 252,610 +0.02(+0.16%)
Jan 26, 2018 10.29 10.34 10.23 10.27 160,685 -0.01(-0.11%)
Jan 25, 2018 10.32 10.37 10.23 10.28 192,580 -0.05(-0.53%)
Jan 24, 2018 10.35 10.38 10.24 10.34 342,307 -0.01(-0.05%)
Jan 23, 2018 10.39 10.39 10.24 10.34 327,192 +0.04(+0.43%)
Jan 22, 2018 10.18 10.30 10.08 10.30 450,833 +0.13(+1.24%)
Jan 19, 2018 10.12 10.25 10.03 10.17 234,098 +0.05(+0.54%)
Jan 18, 2018 10.20 10.23 10.07 10.12 197,792 -0.13(-1.28%)
Jan 17, 2018 10.16 10.30 10.09 10.25 122,011 +0.08(+0.81%)
Jan 16, 2018 10.44 10.44 10.16 10.17 240,254 -0.24(-2.27%)
Jan 12, 2018 10.40 10.40 10.40 0 +0.18(+1.77%)
Jan 11, 2018 10.12 10.30 10.11 10.22 308,905 +0.15(+1.53%)
Jan 10, 2018 10.08 10.10 9.965 10.07 282,622 -0.02(-0.22%)
Jan 09, 2018 10.24 10.27 9.970 10.09 260,764 -0.06(-0.59%)
Jan 08, 2018 10.04 10.24 10.04 10.15 148,575 +0.07(+0.71%)
Jan 05, 2018 10.12 10.20 10.04 10.08 286,555 -0.04(-0.38%)
Jan 04, 2018 9.932 10.17 9.932 10.12 354,264 +0.18(+1.82%)
Jan 03, 2018 9.866 10.02 9.630 9.937 777,994 +0.07(+0.72%)
Jan 02, 2018 9.860 9.932 9.723 9.866 202,428 +0.02(+0.22%)
Dec 29, 2017 9.844 9.844 9.844 0 -0.02(-0.22%)
Dec 28, 2017 9.817 9.926 9.729 9.866 241,045 +0.00(+0.00%)
Dec 27, 2017 10.07 10.08 9.871 9.866 155,079 -0.21(-2.07%)
Dec 26, 2017 9.926 10.17 9.926 10.07 199,490 +0.10(+1.05%)
Dec 22, 2017 9.959 10.00 9.910 9.970 116,817 +0.05(+0.50%)
Dec 21, 2017 9.729 10.02 9.652 9.921 226,812 +0.21(+2.15%)
Dec 20, 2017 9.575 9.751 9.526 9.712 141,070 +0.16(+1.72%)
Dec 19, 2017 9.690 9.793 9.509 9.548 232,203 -0.17(-1.75%)
Dec 18, 2017 9.789 9.855 9.707 9.718 150,308 +0.00(+0.00%)
Dec 15, 2017 9.740 9.817 9.635 9.718 350,061 -0.01(-0.11%)
Dec 14, 2017 9.937 9.996 9.696 9.729 294,893 -0.21(-2.10%)
Dec 13, 2017 9.866 10.01 9.806 9.937 262,862 +0.06(+0.61%)
Dec 12, 2017 10.04 10.11 9.784 9.877 291,191 -0.14(-1.37%)
Dec 11, 2017 10.03 10.19 9.882 10.01 582,020 -0.01(-0.11%)
Dec 08, 2017 9.877 10.15 9.825 10.03 363,489 +0.19(+1.90%)
Dec 07, 2017 9.811 9.904 9.748 9.838 179,595 +0.08(+0.84%)
Dec 06, 2017 9.866 9.935 9.712 9.756 470,440 -0.11(-1.11%)
Dec 05, 2017 9.833 9.992 9.822 9.866 141,965 +0.07(+0.73%)
Dec 04, 2017 9.943 9.987 9.773 9.795 458,332 -0.15(-1.49%)
Dec 01, 2017 9.866 10.12 9.855 9.943 669,220 +0.09(+0.89%)
Nov 30, 2017 9.679 9.915 9.570 9.855 625,682 +0.18(+1.87%)
Nov 29, 2017 9.740 9.784 9.630 9.674 508,806 -0.07(-0.68%)
Nov 28, 2017 9.751 9.822 9.624 9.740 771,072 +0.05(+0.57%)
Nov 27, 2017 9.356 9.712 9.356 9.685 506,533 +0.38(+4.07%)
Nov 24, 2017 9.345 9.405 9.295 9.306 18,486 -0.03(-0.29%)
Nov 22, 2017 9.328 9.378 9.290 9.334 93,629 +0.01(+0.12%)
Nov 21, 2017 9.213 9.405 9.213 9.323 139,995 +0.11(+1.19%)
Nov 20, 2017 9.389 9.465 9.186 9.213 281,820 -0.18(-1.87%)
Nov 17, 2017 9.279 9.405 9.251 9.389 107,084 +0.13(+1.36%)
Nov 16, 2017 9.339 9.405 9.186 9.262 138,845 -0.04(-0.46%)
Nov 15, 2017 9.386 9.413 9.262 9.305 371,932 -0.08(-0.86%)
Nov 14, 2017 9.445 9.510 9.370 9.386 208,430 -0.06(-0.68%)
Nov 13, 2017 9.698 9.717 9.413 9.450 808,536 -0.27(-2.83%)
Nov 10, 2017 9.687 9.833 9.607 9.725 100,141 +0.02(+0.22%)
Nov 09, 2017 9.736 9.854 9.660 9.704 108,415 +0.00(+0.00%)
Nov 08, 2017 9.617 9.747 9.534 9.704 137,929 +0.11(+1.12%)
Nov 07, 2017 9.968 9.968 9.445 9.596 235,929 -0.29(-2.94%)
Nov 06, 2017 9.903 9.929 9.822 9.887 656,278 +0.03(+0.27%)
Nov 03, 2017 9.763 9.919 9.763 9.860 195,683 +0.09(+0.94%)
Nov 02, 2017 9.881 9.895 9.731 9.768 291,264 -0.11(-1.15%)
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.