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

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2019 9.256 9.354 9.157 9.250 285,407 +0.02(+0.27%)
Jul 30, 2019 9.188 9.274 9.126 9.225 242,150 +0.04(+0.40%)
Jul 29, 2019 9.188 9.212 9.139 9.188 363,596 -0.02(-0.20%)
Jul 26, 2019 9.274 9.314 9.163 9.206 668,464 -0.07(-0.80%)
Jul 25, 2019 9.428 9.446 9.256 9.280 162,731 -0.15(-1.57%)
Jul 24, 2019 9.311 9.515 9.262 9.428 296,151 +0.12(+1.26%)
Jul 23, 2019 9.213 9.330 9.163 9.311 262,535 +0.12(+1.27%)
Jul 22, 2019 9.182 9.248 9.148 9.194 118,166 +0.01(+0.13%)
Jul 19, 2019 9.231 9.243 9.132 9.182 345,908 -0.06(-0.67%)
Jul 18, 2019 9.169 9.253 9.151 9.243 122,472 +0.08(+0.87%)
Jul 17, 2019 9.342 9.348 9.151 9.163 339,536 -0.18(-1.98%)
Jul 16, 2019 9.342 9.435 9.268 9.348 280,213 +0.00(+0.00%)
Jul 15, 2019 9.595 9.595 9.336 9.348 217,351 -0.24(-2.51%)
Jul 12, 2019 9.515 9.626 9.435 9.589 509,051 +0.07(+0.71%)
Jul 11, 2019 9.583 9.644 9.490 9.521 296,033 +0.07(+0.78%)
Jul 10, 2019 9.496 9.570 9.404 9.447 744,468 +0.00(+0.00%)
Jul 09, 2019 9.354 9.515 9.262 9.447 190,269 +0.09(+0.99%)
Jul 08, 2019 9.428 9.472 9.342 9.354 88,776 -0.11(-1.17%)
Jul 05, 2019 9.348 9.490 9.342 9.465 115,789 +0.05(+0.52%)
Jul 03, 2019 9.459 9.478 9.367 9.416 123,897 -0.06(-0.59%)
Jul 02, 2019 9.472 9.478 9.324 9.472 144,744 +0.00(+0.00%)
Jul 01, 2019 9.700 9.700 9.435 9.472 242,979 -0.09(-0.90%)
Jun 28, 2019 9.404 9.595 9.376 9.558 341,205 +0.14(+1.44%)
Jun 27, 2019 9.280 9.453 9.188 9.422 263,950 +0.09(+0.99%)
Jun 26, 2019 9.379 9.548 9.280 9.330 375,523 -0.02(-0.26%)
Jun 25, 2019 9.459 9.533 9.348 9.354 364,429 -0.15(-1.62%)
Jun 24, 2019 9.663 9.737 9.472 9.509 433,713 -0.15(-1.60%)
Jun 21, 2019 9.650 9.700 9.570 9.663 664,247 +0.01(+0.06%)
Jun 20, 2019 9.786 9.823 9.644 9.657 658,768 +0.03(+0.32%)
Jun 19, 2019 9.712 9.743 9.626 9.626 153,878 -0.04(-0.45%)
Jun 18, 2019 9.558 9.678 9.533 9.669 500,007 +0.14(+1.42%)
Jun 17, 2019 9.675 9.712 9.502 9.533 326,400 -0.14(-1.40%)
Jun 14, 2019 9.792 9.854 9.607 9.669 1,148,649 -0.04(-0.44%)
Jun 13, 2019 9.934 9.953 9.700 9.712 1,360,084 -0.01(-0.06%)
Jun 12, 2019 9.959 10.01 9.706 9.718 573,862 -0.31(-3.07%)
Jun 11, 2019 10.07 10.09 9.724 10.03 1,825,961 -0.02(-0.25%)
Jun 10, 2019 10.16 10.18 10.00 10.05 189,568 -0.05(-0.49%)
Jun 07, 2019 10.07 10.19 9.983 10.10 241,146 +0.05(+0.49%)
Jun 06, 2019 10.05 10.11 9.971 10.05 183,365 -0.03(-0.31%)
Jun 05, 2019 10.23 10.26 10.08 10.08 182,155 -0.15(-1.45%)
Jun 04, 2019 10.16 10.25 10.03 10.23 369,307 +0.08(+0.79%)
Jun 03, 2019 10.08 10.20 10.00 10.15 385,064 +0.08(+0.80%)
May 31, 2019 9.977 10.14 9.965 10.07 288,338 -0.01(-0.12%)
May 30, 2019 10.11 10.13 9.916 10.08 548,114 -0.06(-0.61%)
May 29, 2019 10.08 10.22 9.971 10.14 457,294 +0.07(+0.67%)
May 28, 2019 10.22 10.23 10.02 10.08 159,185 -0.16(-1.57%)
May 24, 2019 10.27 10.28 10.17 10.24 134,276 +0.05(+0.48%)
May 23, 2019 10.28 10.45 10.13 10.19 219,136 -0.23(-2.19%)
May 22, 2019 10.48 10.53 10.25 10.41 302,161 -0.10(-1.00%)
May 21, 2019 10.46 10.63 10.45 10.52 371,033 +0.01(+0.06%)
May 20, 2019 10.52 10.64 10.51 10.51 175,339 -0.09(-0.81%)
May 17, 2019 10.62 10.69 10.51 10.60 208,712 -0.02(-0.17%)
May 16, 2019 10.79 10.79 10.59 10.62 195,872 -0.14(-1.26%)
May 15, 2019 10.59 10.76 10.58 10.75 183,279 +0.09(+0.81%)
May 14, 2019 10.60 10.72 10.60 10.67 195,540 +0.10(+0.91%)
May 13, 2019 10.73 10.74 10.44 10.57 441,725 -0.16(-1.52%)
May 10, 2019 10.72 10.78 10.60 10.73 170,276 -0.01(-0.06%)
May 09, 2019 10.86 10.88 10.66 10.74 456,868 -0.10(-0.89%)
May 08, 2019 11.18 11.22 10.79 10.84 420,780 -0.49(-4.37%)
May 07, 2019 10.93 11.33 10.81 11.33 460,691 +0.11(+1.02%)
May 06, 2019 10.95 11.22 10.91 11.22 301,097 +0.27(+2.43%)
May 03, 2019 10.89 11.13 10.87 10.95 385,771 +0.08(+0.78%)
May 02, 2019 10.83 10.95 10.78 10.87 1,094,497 +0.01(+0.11%)
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.