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

Black Stone Minerals LP (NY: BSM )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2019 8.497 8.497 8.430 8.470 530,271 -0.05(-0.55%)
Dec 30, 2019 8.617 8.683 8.503 8.517 1,085,846 -0.12(-1.39%)
Dec 27, 2019 8.796 8.816 8.597 8.637 452,630 -0.13(-1.44%)
Dec 26, 2019 8.590 8.796 8.570 8.763 580,490 +0.17(+2.02%)
Dec 24, 2019 8.503 8.617 8.470 8.590 269,866 +0.11(+1.34%)
Dec 23, 2019 8.423 8.503 8.350 8.477 619,721 +0.03(+0.32%)
Dec 20, 2019 8.377 8.550 8.210 8.450 3,990,328 +0.07(+0.87%)
Dec 19, 2019 8.290 8.403 8.270 8.377 270,872 +0.06(+0.72%)
Dec 18, 2019 8.270 8.410 8.217 8.317 416,082 +0.04(+0.48%)
Dec 17, 2019 8.057 8.284 8.057 8.277 524,942 +0.23(+2.81%)
Dec 16, 2019 8.057 8.284 7.991 8.051 692,296 -0.03(-0.41%)
Dec 13, 2019 8.097 8.104 8.004 8.084 1,220,330 +0.01(+0.16%)
Dec 12, 2019 7.944 8.084 7.944 8.071 363,737 +0.13(+1.59%)
Dec 11, 2019 7.991 8.044 7.944 7.944 322,515 -0.07(-0.91%)
Dec 10, 2019 8.004 8.057 7.957 8.017 322,216 -0.01(-0.08%)
Dec 09, 2019 7.931 8.077 7.897 8.024 332,614 +0.05(+0.67%)
Dec 06, 2019 7.884 7.971 7.851 7.971 370,784 +0.12(+1.53%)
Dec 05, 2019 7.931 7.977 7.824 7.851 363,511 -0.09(-1.09%)
Dec 04, 2019 7.831 7.947 7.811 7.937 322,811 +0.11(+1.45%)
Dec 03, 2019 7.837 7.961 7.724 7.824 769,545 +0.02(+0.26%)
Dec 02, 2019 7.971 7.991 7.804 7.804 596,621 -0.10(-1.26%)
Nov 29, 2019 7.631 7.957 7.631 7.904 430,855 +0.29(+3.85%)
Nov 27, 2019 7.591 7.646 7.491 7.611 605,810 +0.01(+0.18%)
Nov 26, 2019 7.897 7.917 7.578 7.598 1,026,569 -0.39(-4.84%)
Nov 25, 2019 7.957 7.984 7.911 7.984 335,487 +0.02(+0.25%)
Nov 22, 2019 7.931 8.004 7.924 7.964 469,150 +0.03(+0.34%)
Nov 21, 2019 7.991 8.017 7.837 7.937 545,613 -0.03(-0.33%)
Nov 20, 2019 7.957 8.004 7.917 7.964 405,528 +0.01(+0.17%)
Nov 19, 2019 8.004 8.037 7.903 7.951 664,231 -0.09(-1.08%)
Nov 18, 2019 8.190 8.224 7.894 8.037 1,105,308 -0.20(-2.43%)
Nov 15, 2019 8.250 8.310 8.210 8.237 453,531 -0.01(-0.16%)
Nov 14, 2019 8.457 8.517 8.224 8.250 611,682 -0.22(-2.59%)
Nov 13, 2019 8.577 8.597 8.410 8.470 582,189 -0.11(-1.32%)
Nov 12, 2019 8.661 8.661 8.519 8.583 717,422 -0.03(-0.38%)
Nov 11, 2019 8.654 8.667 8.538 8.616 710,135 +0.00(+0.00%)
Nov 08, 2019 8.493 8.616 8.383 8.616 947,467 +0.15(+1.76%)
Nov 07, 2019 8.454 8.616 8.421 8.467 901,603 +0.05(+0.62%)
Nov 06, 2019 8.564 8.583 8.341 8.415 932,028 -0.08(-0.99%)
Nov 05, 2019 8.512 8.654 8.111 8.499 983,995 -0.11(-1.28%)
Nov 04, 2019 8.480 8.803 8.480 8.609 738,938 +0.14(+1.68%)
Nov 01, 2019 8.454 8.537 8.383 8.467 622,890 +0.01(+0.08%)
Oct 31, 2019 8.512 8.564 8.357 8.460 509,341 -0.04(-0.46%)
Oct 30, 2019 8.577 8.603 8.473 8.499 221,929 -0.08(-0.91%)
Oct 29, 2019 8.758 8.771 8.577 8.577 697,319 -0.20(-2.29%)
Oct 28, 2019 8.752 8.881 8.713 8.777 280,605 +0.03(+0.30%)
Oct 25, 2019 8.687 8.764 8.629 8.752 423,139 +0.05(+0.60%)
Oct 24, 2019 8.622 8.745 8.622 8.700 227,274 +0.07(+0.83%)
Oct 23, 2019 8.648 8.732 8.603 8.629 230,163 -0.02(-0.22%)
Oct 22, 2019 8.564 8.687 8.538 8.648 320,742 +0.12(+1.37%)
Oct 21, 2019 8.473 8.603 8.467 8.531 848,103 +0.07(+0.84%)
Oct 18, 2019 8.609 8.641 8.460 8.460 310,363 -0.12(-1.43%)
Oct 17, 2019 8.603 8.654 8.564 8.583 352,543 +0.04(+0.45%)
Oct 16, 2019 8.512 8.642 8.480 8.544 186,355 +0.02(+0.23%)
Oct 15, 2019 8.596 8.622 8.512 8.525 242,270 -0.08(-0.90%)
Oct 14, 2019 8.557 8.612 8.454 8.603 141,567 +0.05(+0.61%)
Oct 11, 2019 8.493 8.576 8.493 8.551 377,874 +0.14(+1.62%)
Oct 10, 2019 8.447 8.554 8.376 8.415 449,961 -0.05(-0.61%)
Oct 09, 2019 8.544 8.596 8.447 8.467 315,077 -0.05(-0.61%)
Oct 08, 2019 8.635 8.654 8.408 8.519 544,703 -0.14(-1.57%)
Oct 07, 2019 8.771 8.836 8.642 8.654 364,718 -0.16(-1.84%)
Oct 04, 2019 8.952 8.985 8.732 8.816 284,101 -0.14(-1.52%)
Oct 03, 2019 8.855 9.056 8.803 8.952 231,016 +0.12(+1.32%)
Oct 02, 2019 8.991 9.023 8.810 8.836 296,277 -0.14(-1.59%)
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.