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

Black Stone Minerals LP (NY: BSM )

16.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 28, 2018 10.14 10.14 9.794 9.794 514,362 -0.21(-2.06%)
Feb 27, 2018 10.14 10.35 9.857 10.000 951,426 -0.39(-3.79%)
Feb 26, 2018 10.45 10.64 10.22 10.39 342,693 +0.03(+0.33%)
Feb 23, 2018 10.27 10.39 10.21 10.36 159,041 +0.10(+1.00%)
Feb 22, 2018 10.29 10.32 10.19 10.26 198,979 +0.04(+0.39%)
Feb 21, 2018 10.23 10.34 10.21 10.22 200,496 -0.04(-0.39%)
Feb 20, 2018 10.21 10.36 10.16 10.26 276,343 +0.01(+0.11%)
Feb 16, 2018 10.25 10.25 10.25 0 +0.08(+0.74%)
Feb 15, 2018 10.05 10.21 9.996 10.17 432,241 +0.19(+1.86%)
Feb 14, 2018 9.676 10.06 9.664 9.984 337,098 +0.24(+2.42%)
Feb 13, 2018 9.743 9.855 9.633 9.749 240,394 -0.06(-0.63%)
Feb 12, 2018 9.648 9.900 9.648 9.810 178,786 +0.16(+1.69%)
Feb 09, 2018 9.687 9.737 9.412 9.648 472,233 +0.04(+0.47%)
Feb 08, 2018 9.810 9.883 9.538 9.603 423,273 -0.26(-2.62%)
Feb 07, 2018 9.934 10.09 9.715 9.861 469,838 -0.06(-0.62%)
Feb 06, 2018 9.743 9.962 9.743 9.923 156,192 +0.06(+0.63%)
Feb 05, 2018 9.833 10.05 9.743 9.861 180,612 -0.08(-0.79%)
Feb 02, 2018 10.01 10.05 9.872 9.940 268,558 -0.13(-1.34%)
Feb 01, 2018 10.28 10.45 9.911 10.07 750,843 -0.24(-2.29%)
Jan 31, 2018 10.33 10.46 10.23 10.31 172,985 -0.04(-0.43%)
Jan 30, 2018 10.43 10.43 10.43 10.36 384,687 -0.17(-1.65%)
Jan 29, 2018 10.51 10.57 10.41 10.53 246,835 +0.02(+0.16%)
Jan 26, 2018 10.53 10.58 10.47 10.51 157,011 -0.01(-0.11%)
Jan 25, 2018 10.56 10.62 10.47 10.52 188,176 -0.06(-0.53%)
Jan 24, 2018 10.59 10.62 10.48 10.58 334,481 -0.01(-0.05%)
Jan 23, 2018 10.63 10.63 10.48 10.59 319,711 +0.04(+0.43%)
Jan 22, 2018 10.42 10.54 10.32 10.54 440,525 +0.13(+1.24%)
Jan 19, 2018 10.36 10.49 10.26 10.41 228,746 +0.06(+0.54%)
Jan 18, 2018 10.44 10.47 10.31 10.36 193,269 -0.13(-1.29%)
Jan 17, 2018 10.40 10.54 10.32 10.49 119,222 +0.08(+0.81%)
Jan 16, 2018 10.69 10.69 10.39 10.41 234,761 -0.24(-2.27%)
Jan 12, 2018 10.65 10.65 10.65 0 +0.19(+1.77%)
Jan 11, 2018 10.36 10.55 10.34 10.46 301,843 +0.16(+1.53%)
Jan 10, 2018 10.32 10.33 10.20 10.30 276,160 -0.02(-0.22%)
Jan 09, 2018 10.48 10.51 10.20 10.33 254,802 -0.06(-0.59%)
Jan 08, 2018 10.28 10.48 10.27 10.39 145,178 +0.07(+0.71%)
Jan 05, 2018 10.36 10.43 10.27 10.32 280,003 -0.04(-0.38%)
Jan 04, 2018 10.16 10.41 10.16 10.36 346,164 +0.19(+1.82%)
Jan 03, 2018 10.10 10.25 9.855 10.17 760,206 +0.07(+0.72%)
Jan 02, 2018 10.09 10.16 9.951 10.10 197,800 +0.02(+0.22%)
Dec 29, 2017 10.07 10.07 10.07 0 -0.02(-0.22%)
Dec 28, 2017 10.05 10.16 9.956 10.10 235,534 +0.00(+0.00%)
Dec 27, 2017 10.31 10.32 10.10 10.10 151,534 -0.21(-2.07%)
Dec 26, 2017 10.16 10.41 10.16 10.31 194,929 +0.11(+1.05%)
Dec 22, 2017 10.19 10.24 10.14 10.20 114,147 +0.05(+0.50%)
Dec 21, 2017 9.956 10.26 9.878 10.15 221,626 +0.21(+2.15%)
Dec 20, 2017 9.799 9.979 9.749 9.940 137,845 +0.17(+1.72%)
Dec 19, 2017 9.917 10.02 9.732 9.771 226,894 -0.17(-1.75%)
Dec 18, 2017 10.02 10.09 9.934 9.945 146,872 +0.00(+0.00%)
Dec 15, 2017 9.968 10.05 9.861 9.945 342,058 -0.01(-0.11%)
Dec 14, 2017 10.17 10.23 9.923 9.956 288,150 -0.21(-2.10%)
Dec 13, 2017 10.10 10.25 10.04 10.17 256,852 +0.06(+0.61%)
Dec 12, 2017 10.27 10.34 10.01 10.11 284,534 -0.14(-1.37%)
Dec 11, 2017 10.27 10.43 10.11 10.25 568,713 -0.01(-0.11%)
Dec 08, 2017 10.11 10.39 10.05 10.26 355,178 +0.19(+1.90%)
Dec 07, 2017 10.04 10.14 9.976 10.07 175,489 +0.08(+0.84%)
Dec 06, 2017 10.10 10.17 9.940 9.984 459,684 -0.11(-1.11%)
Dec 05, 2017 10.06 10.23 10.05 10.10 138,719 +0.07(+0.73%)
Dec 04, 2017 10.18 10.22 10.00 10.02 447,853 -0.15(-1.49%)
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.