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

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 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%)
Jun 03, 2019 10.08 10.20 9.999 10.15 385,177 +0.08(+0.80%)
May 31, 2019 9.974 10.14 9.962 10.07 288,422 -0.01(-0.12%)
May 30, 2019 10.11 10.13 9.913 10.08 548,275 -0.06(-0.61%)
May 29, 2019 10.07 10.22 9.968 10.14 457,429 +0.07(+0.67%)
May 28, 2019 10.22 10.23 10.02 10.07 159,232 -0.16(-1.57%)
May 24, 2019 10.27 10.28 10.17 10.23 134,316 +0.05(+0.48%)
May 23, 2019 10.28 10.45 10.12 10.18 219,201 -0.23(-2.19%)
May 22, 2019 10.48 10.52 10.25 10.41 302,250 -0.10(-1.00%)
May 21, 2019 10.46 10.63 10.45 10.52 371,142 +0.01(+0.06%)
May 20, 2019 10.52 10.63 10.50 10.51 175,391 -0.09(-0.81%)
May 17, 2019 10.62 10.68 10.50 10.60 208,773 -0.02(-0.17%)
May 16, 2019 10.79 10.79 10.59 10.62 195,929 -0.14(-1.26%)
May 15, 2019 10.59 10.76 10.57 10.75 183,333 +0.09(+0.81%)
May 14, 2019 10.59 10.72 10.59 10.66 195,598 +0.10(+0.91%)
May 13, 2019 10.73 10.74 10.44 10.57 441,855 -0.16(-1.52%)
May 10, 2019 10.72 10.78 10.60 10.73 170,326 -0.01(-0.06%)
May 09, 2019 10.86 10.88 10.65 10.74 457,002 -0.10(-0.89%)
May 08, 2019 11.18 11.22 10.79 10.83 420,904 -0.49(-4.37%)
May 07, 2019 10.93 11.33 10.80 11.33 460,826 +0.11(+1.02%)
May 06, 2019 10.95 11.22 10.91 11.21 301,185 +0.27(+2.43%)
May 03, 2019 10.88 11.13 10.86 10.95 385,884 +0.08(+0.78%)
May 02, 2019 10.83 10.95 10.77 10.86 1,094,819 +0.01(+0.11%)
May 01, 2019 10.92 10.92 10.77 10.85 177,157 -0.09(-0.83%)
Apr 30, 2019 11.01 11.01 10.80 10.94 178,221 +0.08(+0.72%)
Apr 29, 2019 10.92 10.95 10.85 10.86 129,941 -0.05(-0.50%)
Apr 26, 2019 10.93 10.94 10.83 10.92 73,896 -0.02(-0.17%)
Apr 25, 2019 11.03 11.06 10.86 10.94 133,629 -0.11(-0.98%)
Apr 24, 2019 11.03 11.17 11.00 11.04 311,615 +0.04(+0.38%)
Apr 23, 2019 11.12 11.14 10.94 11.00 201,241 -0.11(-0.98%)
Apr 22, 2019 10.95 11.17 10.88 11.11 494,563 +0.24(+2.22%)
Apr 18, 2019 10.68 10.97 10.58 10.87 2,074,068 +0.37(+3.51%)
Apr 17, 2019 10.59 10.59 10.47 10.50 211,157 -0.05(-0.46%)
Apr 16, 2019 10.62 10.63 10.48 10.55 117,523 -0.04(-0.40%)
Apr 15, 2019 10.71 10.77 10.46 10.59 279,939 -0.19(-1.74%)
Apr 12, 2019 10.71 10.78 10.63 10.78 299,893 +0.17(+1.59%)
Apr 11, 2019 10.65 10.66 10.54 10.61 157,311 -0.09(-0.85%)
Apr 10, 2019 10.80 10.80 10.67 10.70 96,829 -0.04(-0.39%)
Apr 09, 2019 10.85 10.89 10.71 10.74 123,887 -0.15(-1.38%)
Apr 08, 2019 10.86 10.90 10.78 10.89 138,008 +0.04(+0.39%)
Apr 05, 2019 10.76 10.86 10.71 10.85 80,855 +0.11(+1.07%)
Apr 04, 2019 10.68 10.77 10.59 10.74 138,323 +0.08(+0.74%)
Apr 03, 2019 10.84 10.96 10.63 10.66 145,327 -0.14(-1.34%)
Apr 02, 2019 10.80 10.92 10.66 10.80 133,543 +0.04(+0.39%)
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.