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

Black Stone Minerals LP (NY: BSM )

15.52 +0.16 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2017 8.684 8.717 8.419 8.527 579,669 -0.16(-1.81%)
Jun 29, 2017 8.663 8.692 8.538 8.684 606,347 +0.04(+0.50%)
Jun 28, 2017 8.630 8.760 8.560 8.641 406,540 +0.02(+0.25%)
Jun 27, 2017 8.636 8.674 8.527 8.619 523,105 +0.00(+0.00%)
Jun 26, 2017 8.565 8.641 8.457 8.619 269,485 +0.06(+0.76%)
Jun 23, 2017 8.360 8.565 8.333 8.555 248,507 +0.21(+2.53%)
Jun 22, 2017 8.365 8.484 8.295 8.343 543,127 -0.02(-0.19%)
Jun 21, 2017 8.414 8.451 8.197 8.360 637,374 -0.05(-0.58%)
Jun 20, 2017 8.398 8.479 8.252 8.408 646,602 -0.05(-0.64%)
Jun 19, 2017 8.484 8.506 8.273 8.463 1,609,834 +0.04(+0.51%)
Jun 16, 2017 8.587 8.587 8.295 8.419 607,718 -0.11(-1.27%)
Jun 15, 2017 8.365 8.587 8.208 8.527 636,468 +0.14(+1.61%)
Jun 14, 2017 8.473 8.597 8.181 8.392 433,647 -0.10(-1.21%)
Jun 13, 2017 8.646 8.733 8.490 8.495 419,991 -0.05(-0.57%)
Jun 12, 2017 8.809 8.820 8.522 8.544 316,020 +0.02(+0.25%)
Jun 09, 2017 8.560 8.695 8.457 8.522 394,546 +0.01(+0.13%)
Jun 08, 2017 8.592 8.657 8.495 8.511 153,017 -0.10(-1.13%)
Jun 07, 2017 8.798 8.798 8.576 8.609 250,871 -0.21(-2.33%)
Jun 06, 2017 8.814 8.836 8.657 8.814 331,566 +0.05(+0.62%)
Jun 05, 2017 8.706 8.836 8.636 8.760 255,842 -0.02(-0.25%)
Jun 02, 2017 8.744 8.809 8.603 8.782 404,348 +0.02(+0.25%)
Jun 01, 2017 8.825 8.917 8.668 8.760 1,269,015 -0.08(-0.86%)
May 31, 2017 8.814 8.890 8.711 8.836 826,114 -0.02(-0.18%)
May 30, 2017 8.885 8.928 8.798 8.852 324,113 -0.09(-1.03%)
May 26, 2017 8.928 8.955 8.793 8.944 178,654 +0.09(+1.04%)
May 25, 2017 9.139 9.139 8.803 8.852 129,865 -0.24(-2.68%)
May 24, 2017 9.101 9.139 9.036 9.096 187,374 -0.02(-0.24%)
May 23, 2017 9.052 9.117 8.960 9.117 82,941 +0.09(+0.96%)
May 22, 2017 9.106 9.178 8.950 9.031 258,226 +0.01(+0.06%)
May 19, 2017 8.917 9.106 8.917 9.025 144,271 +0.17(+1.89%)
May 18, 2017 8.906 9.031 8.787 8.858 121,149 -0.05(-0.61%)
May 17, 2017 8.868 8.993 8.782 8.912 179,181 +0.01(+0.06%)
May 16, 2017 9.047 9.047 8.814 8.906 200,958 -0.02(-0.26%)
May 15, 2017 9.020 9.067 8.871 8.929 351,851 -0.06(-0.71%)
May 12, 2017 8.961 9.062 8.935 8.993 336,128 +0.06(+0.65%)
May 11, 2017 9.041 9.067 8.892 8.935 257,152 +0.01(+0.06%)
May 10, 2017 9.094 9.094 8.865 8.929 732,377 -0.07(-0.77%)
May 09, 2017 8.919 9.153 8.653 8.998 537,396 +0.29(+3.36%)
May 08, 2017 8.509 8.764 8.397 8.706 787,366 +0.26(+3.09%)
May 05, 2017 8.413 8.504 8.259 8.445 1,242,623 +0.11(+1.28%)
May 04, 2017 8.376 8.418 8.233 8.339 334,345 -0.05(-0.63%)
May 03, 2017 8.451 8.493 8.323 8.392 121,927 -0.05(-0.63%)
May 02, 2017 8.520 8.520 8.323 8.445 246,550 -0.03(-0.38%)
May 01, 2017 8.520 8.732 8.472 8.477 180,661 -0.01(-0.13%)
Apr 28, 2017 8.669 8.722 8.477 8.488 261,884 -0.17(-1.97%)
Apr 27, 2017 8.722 8.802 8.557 8.658 294,809 -0.17(-1.93%)
Apr 26, 2017 8.626 8.833 8.615 8.828 207,202 +0.14(+1.59%)
Apr 25, 2017 8.647 8.764 8.584 8.690 126,268 +0.05(+0.62%)
Apr 24, 2017 8.732 8.743 8.552 8.637 227,895 -0.12(-1.40%)
Apr 21, 2017 8.764 8.945 8.677 8.759 101,277 -0.02(-0.24%)
Apr 20, 2017 8.786 8.791 8.637 8.780 174,736 +0.01(+0.06%)
Apr 19, 2017 8.775 8.868 8.647 8.775 706,278 -0.01(-0.12%)
Apr 18, 2017 8.669 8.818 8.610 8.786 101,098 +0.12(+1.35%)
Apr 17, 2017 8.759 8.775 8.467 8.669 158,815 -0.10(-1.09%)
Apr 13, 2017 8.796 8.940 8.685 8.764 100,284 -0.04(-0.48%)
Apr 12, 2017 8.935 8.950 8.732 8.807 111,763 -0.06(-0.66%)
Apr 11, 2017 8.855 8.913 8.754 8.865 102,377 +0.02(+0.24%)
Apr 10, 2017 8.823 8.908 8.823 8.844 51,662 +0.02(+0.24%)
Apr 07, 2017 8.786 8.865 8.748 8.823 64,629 -0.02(-0.18%)
Apr 06, 2017 8.908 8.935 8.786 8.839 147,610 -0.14(-1.54%)
Apr 05, 2017 8.935 9.030 8.774 8.977 287,700 +0.13(+1.44%)
Apr 04, 2017 8.759 8.876 8.610 8.849 111,479 +0.00(+0.00%)
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.