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

Black Stone Minerals LP (NY: BSM )

16.16 -0.06 (-0.37%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 30, 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 (%)
Jun 30, 2015 8.196 8.196 8.028 8.065 244,117 -0.13(-1.60%)
Jun 29, 2015 8.295 8.314 8.107 8.196 132,286 -0.08(-0.96%)
Jun 26, 2015 8.187 8.304 8.187 8.276 49,347 +0.03(+0.34%)
Jun 25, 2015 8.145 8.248 8.107 8.248 611,027 +0.05(+0.63%)
Jun 24, 2015 8.384 8.393 8.051 8.196 427,409 -0.19(-2.29%)
Jun 23, 2015 8.360 8.417 8.337 8.388 247,386 +0.04(+0.51%)
Jun 22, 2015 8.318 8.349 8.262 8.346 231,612 +0.07(+0.91%)
Jun 19, 2015 8.276 8.318 8.210 8.271 449,564 -0.00(-0.06%)
Jun 18, 2015 8.253 8.356 8.239 8.276 920,719 +0.02(+0.23%)
Jun 17, 2015 8.304 8.426 8.257 8.257 465,176 -0.05(-0.62%)
Jun 16, 2015 8.309 8.393 8.281 8.309 231,495 -0.01(-0.11%)
Jun 15, 2015 8.360 8.398 8.243 8.318 219,933 +0.02(+0.23%)
Jun 12, 2015 8.374 8.463 8.253 8.299 204,441 -0.06(-0.67%)
Jun 11, 2015 8.407 8.412 8.295 8.356 212,191 -0.05(-0.61%)
Jun 10, 2015 8.239 8.431 8.239 8.407 200,974 +0.06(+0.67%)
Jun 09, 2015 8.417 8.475 8.253 8.351 156,477 -0.01(-0.17%)
Jun 08, 2015 8.477 8.501 8.278 8.365 400,571 -0.16(-1.87%)
Jun 05, 2015 8.384 8.621 8.234 8.524 2,480,271 +0.18(+2.19%)
Jun 04, 2015 8.304 8.477 8.093 8.342 2,372,390 -0.02(-0.22%)
Jun 03, 2015 8.360 8.454 8.276 8.360 1,837,053 -0.04(-0.45%)
Jun 02, 2015 8.449 8.548 8.309 8.398 1,929,007 +0.00(+0.00%)
Jun 01, 2015 8.477 8.477 8.253 8.398 866,537 -0.07(-0.88%)
May 29, 2015 8.356 8.501 8.290 8.473 73,429 +0.07(+0.84%)
May 28, 2015 8.534 8.534 8.271 8.403 479,690 +0.12(+1.41%)
May 27, 2015 8.403 8.426 8.253 8.285 354,793 -0.04(-0.51%)
May 26, 2015 8.403 8.421 8.206 8.328 339,264 -0.10(-1.17%)
May 22, 2015 8.047 8.426 8.426 8.426 385,807 +0.28(+3.45%)
May 21, 2015 8.009 8.239 7.920 8.145 803,852 +0.19(+2.35%)
May 20, 2015 7.915 8.000 7.864 7.958 373,122 +0.01(+0.18%)
May 19, 2015 7.826 8.056 7.770 7.944 306,399 +0.03(+0.41%)
May 18, 2015 7.883 7.934 7.808 7.911 454,650 -0.05(-0.59%)
May 15, 2015 8.131 8.131 7.906 7.958 972,529 -0.11(-1.39%)
May 14, 2015 8.276 8.276 8.056 8.070 527,945 -0.13(-1.54%)
May 13, 2015 8.112 8.313 8.112 8.196 751,809 +0.00(+0.00%)
May 12, 2015 8.248 8.290 8.126 8.196 860,087 -0.13(-1.52%)
May 11, 2015 8.566 8.665 8.295 8.323 2,099,716 +0.01(+0.17%)
May 08, 2015 8.379 8.417 8.290 8.309 1,326,238 +0.01(+0.17%)
May 07, 2015 8.290 8.501 8.290 8.295 766,783 +0.00(+0.06%)
May 06, 2015 8.403 8.637 8.248 8.290 2,864,283 -0.14(-1.67%)
May 05, 2015 8.314 8.538 8.314 8.431 2,138,715 +0.12(+1.41%)
May 04, 2015 8.492 8.538 8.196 8.314 6,650,029 -0.23(-2.69%)
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.