Skip to main content

Black Stone Minerals LP (NY: BSM )

15.98 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.964 7.974 7.812 7.837 102,273 -0.15(-1.84%)
Jun 29, 2016 7.706 8.297 7.686 7.984 261,914 +0.36(+4.71%)
Jun 28, 2016 7.352 7.676 7.352 7.625 83,564 +0.39(+5.45%)
Jun 27, 2016 7.590 7.590 7.200 7.231 265,561 -0.36(-4.73%)
Jun 24, 2016 7.458 7.686 7.458 7.590 417,139 -0.03(-0.40%)
Jun 23, 2016 7.711 7.802 7.585 7.620 110,427 -0.04(-0.46%)
Jun 22, 2016 7.726 7.726 7.585 7.655 139,047 -0.01(-0.13%)
Jun 21, 2016 7.746 7.746 7.585 7.665 65,553 -0.06(-0.72%)
Jun 20, 2016 7.756 7.836 7.610 7.721 54,563 +0.07(+0.86%)
Jun 17, 2016 7.726 7.888 7.620 7.655 158,280 +0.04(+0.46%)
Jun 16, 2016 7.585 7.650 7.438 7.620 159,239 +0.03(+0.40%)
Jun 15, 2016 7.635 7.736 7.423 7.590 294,930 -0.04(-0.53%)
Jun 14, 2016 7.635 7.670 7.562 7.630 152,319 -0.01(-0.07%)
Jun 13, 2016 7.908 7.908 7.595 7.635 274,840 -0.24(-3.08%)
Jun 10, 2016 7.949 8.070 7.741 7.878 209,158 -0.09(-1.08%)
Jun 09, 2016 7.918 8.090 7.918 7.964 254,304 -0.06(-0.76%)
Jun 08, 2016 8.141 8.363 7.999 8.024 413,891 -0.07(-0.81%)
Jun 07, 2016 7.944 8.141 7.898 8.090 451,897 +0.19(+2.43%)
Jun 06, 2016 7.994 8.163 7.650 7.898 404,137 +0.01(+0.13%)
Jun 03, 2016 7.873 8.146 7.706 7.888 489,798 +0.07(+0.91%)
Jun 02, 2016 7.721 7.898 7.670 7.817 69,405 +0.04(+0.45%)
Jun 01, 2016 7.751 7.908 7.635 7.782 183,612 +0.01(+0.13%)
May 31, 2016 7.787 7.863 7.726 7.772 103,774 -0.06(-0.71%)
May 27, 2016 7.969 7.827 7.827 7.827 150,503 -0.21(-2.64%)
May 26, 2016 7.847 8.040 7.787 8.040 238,814 +0.25(+3.25%)
May 25, 2016 7.883 7.923 7.706 7.787 600,848 -0.03(-0.39%)
May 24, 2016 7.984 7.984 7.779 7.817 822,526 -0.02(-0.19%)
May 23, 2016 7.741 7.847 7.630 7.832 328,873 +0.05(+0.65%)
May 20, 2016 7.858 7.868 7.731 7.782 254,701 -0.03(-0.32%)
May 19, 2016 7.787 7.979 7.574 7.807 1,113,032 -0.07(-0.83%)
May 18, 2016 8.090 8.090 7.812 7.873 578,544 -0.21(-2.63%)
May 17, 2016 7.954 8.161 7.954 8.085 652,635 +0.13(+1.67%)
May 16, 2016 7.853 8.082 7.853 7.952 444,673 +0.14(+1.78%)
May 13, 2016 8.012 8.057 7.803 7.813 615,942 -0.17(-2.18%)
May 12, 2016 8.211 8.269 7.982 7.987 404,414 -0.17(-2.13%)
May 11, 2016 8.186 8.281 8.161 8.161 143,601 -0.08(-1.03%)
May 10, 2016 8.370 8.370 8.092 8.246 180,979 +0.06(+0.79%)
May 09, 2016 8.455 8.530 8.112 8.181 133,980 -0.28(-3.29%)
May 06, 2016 8.385 8.480 8.266 8.460 326,139 +0.12(+1.43%)
May 05, 2016 8.131 8.430 8.131 8.340 83,525 +0.41(+5.14%)
May 04, 2016 7.913 8.062 7.843 7.932 63,080 +0.02(+0.25%)
May 03, 2016 8.067 8.067 7.734 7.913 103,984 -0.17(-2.09%)
May 02, 2016 8.385 8.385 7.992 8.082 95,987 -0.24(-2.93%)
Apr 29, 2016 8.365 8.504 8.305 8.325 158,352 -0.04(-0.48%)
Apr 28, 2016 8.196 8.455 8.161 8.365 128,881 +0.15(+1.88%)
Apr 27, 2016 7.977 8.231 7.977 8.211 177,781 +0.24(+3.06%)
Apr 26, 2016 7.957 8.082 7.932 7.967 124,497 +0.01(+0.13%)
Apr 25, 2016 8.072 8.162 7.957 7.957 83,668 -0.09(-1.11%)
Apr 22, 2016 7.858 8.256 7.818 8.047 347,529 +0.28(+3.65%)
Apr 21, 2016 7.848 8.000 7.763 7.763 74,288 -0.06(-0.76%)
Apr 20, 2016 7.470 7.932 7.470 7.823 161,547 +0.36(+4.87%)
Apr 19, 2016 7.455 7.629 7.390 7.460 303,196 +0.04(+0.60%)
Apr 18, 2016 7.037 7.510 7.012 7.415 214,928 +0.27(+3.83%)
Apr 15, 2016 7.286 7.286 7.057 7.142 140,366 -0.20(-2.71%)
Apr 14, 2016 7.361 7.395 7.311 7.341 53,392 -0.04(-0.61%)
Apr 13, 2016 7.405 7.432 7.331 7.385 127,117 +0.01(+0.20%)
Apr 12, 2016 7.291 7.490 7.271 7.370 132,520 +0.05(+0.68%)
Apr 11, 2016 7.564 7.599 7.246 7.321 52,138 +0.03(+0.48%)
Apr 08, 2016 7.002 7.306 6.997 7.286 386,901 +0.31(+4.49%)
Apr 07, 2016 6.963 7.077 6.963 6.973 101,137 +0.02(+0.36%)
Apr 06, 2016 6.908 7.102 6.853 6.948 120,154 +0.09(+1.38%)
Apr 05, 2016 6.809 6.903 6.789 6.853 72,842 +0.01(+0.22%)
Apr 04, 2016 6.863 7.276 6.822 6.838 261,452 -0.06(-0.87%)
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.