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

Black Stone Minerals LP (NY: BSM )

15.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 8.199 8.199 8.030 8.068 244,046 -0.13(-1.60%)
Jun 29, 2015 8.297 8.316 8.110 8.199 132,248 -0.08(-0.96%)
Jun 26, 2015 8.189 8.307 8.189 8.278 49,333 +0.03(+0.34%)
Jun 25, 2015 8.147 8.250 8.110 8.250 610,848 +0.05(+0.63%)
Jun 24, 2015 8.386 8.396 8.054 8.199 427,283 -0.19(-2.29%)
Jun 23, 2015 8.363 8.419 8.339 8.391 247,313 +0.04(+0.51%)
Jun 22, 2015 8.321 8.351 8.264 8.349 231,544 +0.07(+0.91%)
Jun 19, 2015 8.278 8.321 8.213 8.274 449,433 -0.00(-0.06%)
Jun 18, 2015 8.255 8.358 8.241 8.278 920,449 +0.02(+0.23%)
Jun 17, 2015 8.307 8.428 8.260 8.260 465,040 -0.05(-0.62%)
Jun 16, 2015 8.311 8.396 8.283 8.311 231,427 -0.01(-0.11%)
Jun 15, 2015 8.363 8.400 8.246 8.321 219,869 +0.02(+0.23%)
Jun 12, 2015 8.377 8.466 8.255 8.302 204,381 -0.06(-0.67%)
Jun 11, 2015 8.410 8.414 8.297 8.358 212,129 -0.05(-0.61%)
Jun 10, 2015 8.241 8.433 8.241 8.410 200,915 +0.06(+0.67%)
Jun 09, 2015 8.419 8.478 8.255 8.353 156,431 -0.01(-0.17%)
Jun 08, 2015 8.480 8.503 8.281 8.368 400,453 -0.16(-1.87%)
Jun 05, 2015 8.386 8.623 8.236 8.527 2,479,544 +0.18(+2.19%)
Jun 04, 2015 8.307 8.480 8.096 8.344 2,371,695 -0.02(-0.22%)
Jun 03, 2015 8.363 8.457 8.278 8.363 1,836,514 -0.04(-0.45%)
Jun 02, 2015 8.452 8.550 8.311 8.400 1,928,441 +0.00(+0.00%)
Jun 01, 2015 8.480 8.480 8.255 8.400 866,283 -0.07(-0.88%)
May 29, 2015 8.358 8.503 8.293 8.475 73,407 +0.07(+0.84%)
May 28, 2015 8.536 8.536 8.274 8.405 479,550 +0.12(+1.41%)
May 27, 2015 8.405 8.428 8.255 8.288 354,689 -0.04(-0.51%)
May 26, 2015 8.405 8.424 8.208 8.330 339,165 -0.10(-1.17%)
May 22, 2015 8.049 8.428 8.428 8.428 385,694 +0.28(+3.45%)
May 21, 2015 8.011 8.241 7.922 8.147 803,616 +0.19(+2.35%)
May 20, 2015 7.918 8.002 7.866 7.960 373,013 +0.01(+0.18%)
May 19, 2015 7.829 8.058 7.773 7.946 306,309 +0.03(+0.41%)
May 18, 2015 7.885 7.936 7.810 7.913 454,517 -0.05(-0.59%)
May 15, 2015 8.133 8.133 7.908 7.960 972,244 -0.11(-1.39%)
May 14, 2015 8.278 8.278 8.058 8.072 527,790 -0.13(-1.54%)
May 13, 2015 8.115 8.316 8.115 8.199 751,589 +0.00(+0.00%)
May 12, 2015 8.250 8.293 8.129 8.199 859,835 -0.13(-1.52%)
May 11, 2015 8.569 8.667 8.297 8.325 2,099,100 +0.01(+0.17%)
May 08, 2015 8.382 8.419 8.293 8.311 1,325,849 +0.01(+0.17%)
May 07, 2015 8.293 8.503 8.293 8.297 766,558 +0.00(+0.06%)
May 06, 2015 8.405 8.639 8.250 8.293 2,863,443 -0.14(-1.67%)
May 05, 2015 8.316 8.541 8.316 8.433 2,138,088 +0.12(+1.41%)
May 04, 2015 8.494 8.541 8.199 8.316 6,648,079 -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.