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

Black Stone Minerals LP (NY: BSM )

15.95 -0.27 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Nov 29, 2019 7.631 7.957 7.631 7.904 430,855 +0.29(+3.85%)
Nov 27, 2019 7.591 7.646 7.491 7.611 605,810 +0.01(+0.18%)
Nov 26, 2019 7.897 7.917 7.578 7.598 1,026,569 -0.39(-4.84%)
Nov 25, 2019 7.957 7.984 7.911 7.984 335,487 +0.02(+0.25%)
Nov 22, 2019 7.931 8.004 7.924 7.964 469,150 +0.03(+0.34%)
Nov 21, 2019 7.991 8.017 7.837 7.937 545,613 -0.03(-0.33%)
Nov 20, 2019 7.957 8.004 7.917 7.964 405,528 +0.01(+0.17%)
Nov 19, 2019 8.004 8.037 7.903 7.951 664,231 -0.09(-1.08%)
Nov 18, 2019 8.190 8.224 7.894 8.037 1,105,308 -0.20(-2.43%)
Nov 15, 2019 8.250 8.310 8.210 8.237 453,531 -0.01(-0.16%)
Nov 14, 2019 8.457 8.517 8.224 8.250 611,682 -0.22(-2.59%)
Nov 13, 2019 8.577 8.597 8.410 8.470 582,189 -0.11(-1.32%)
Nov 12, 2019 8.661 8.661 8.519 8.583 717,422 -0.03(-0.38%)
Nov 11, 2019 8.654 8.667 8.538 8.616 710,135 +0.00(+0.00%)
Nov 08, 2019 8.493 8.616 8.383 8.616 947,467 +0.15(+1.76%)
Nov 07, 2019 8.454 8.616 8.421 8.467 901,603 +0.05(+0.62%)
Nov 06, 2019 8.564 8.583 8.341 8.415 932,028 -0.08(-0.99%)
Nov 05, 2019 8.512 8.654 8.111 8.499 983,995 -0.11(-1.28%)
Nov 04, 2019 8.480 8.803 8.480 8.609 738,938 +0.14(+1.68%)
Nov 01, 2019 8.454 8.537 8.383 8.467 622,890 +0.01(+0.08%)
Oct 31, 2019 8.512 8.564 8.357 8.460 509,341 -0.04(-0.46%)
Oct 30, 2019 8.577 8.603 8.473 8.499 221,929 -0.08(-0.91%)
Oct 29, 2019 8.758 8.771 8.577 8.577 697,319 -0.20(-2.29%)
Oct 28, 2019 8.752 8.881 8.713 8.777 280,605 +0.03(+0.30%)
Oct 25, 2019 8.687 8.764 8.629 8.752 423,139 +0.05(+0.60%)
Oct 24, 2019 8.622 8.745 8.622 8.700 227,274 +0.07(+0.83%)
Oct 23, 2019 8.648 8.732 8.603 8.629 230,163 -0.02(-0.22%)
Oct 22, 2019 8.564 8.687 8.538 8.648 320,742 +0.12(+1.37%)
Oct 21, 2019 8.473 8.603 8.467 8.531 848,103 +0.07(+0.84%)
Oct 18, 2019 8.609 8.641 8.460 8.460 310,363 -0.12(-1.43%)
Oct 17, 2019 8.603 8.654 8.564 8.583 352,543 +0.04(+0.45%)
Oct 16, 2019 8.512 8.642 8.480 8.544 186,355 +0.02(+0.23%)
Oct 15, 2019 8.596 8.622 8.512 8.525 242,270 -0.08(-0.90%)
Oct 14, 2019 8.557 8.612 8.454 8.603 141,567 +0.05(+0.61%)
Oct 11, 2019 8.493 8.576 8.493 8.551 377,874 +0.14(+1.62%)
Oct 10, 2019 8.447 8.554 8.376 8.415 449,961 -0.05(-0.61%)
Oct 09, 2019 8.544 8.596 8.447 8.467 315,077 -0.05(-0.61%)
Oct 08, 2019 8.635 8.654 8.408 8.519 544,703 -0.14(-1.57%)
Oct 07, 2019 8.771 8.836 8.642 8.654 364,718 -0.16(-1.84%)
Oct 04, 2019 8.952 8.985 8.732 8.816 284,101 -0.14(-1.52%)
Oct 03, 2019 8.855 9.056 8.803 8.952 231,016 +0.12(+1.32%)
Oct 02, 2019 8.991 9.023 8.810 8.836 296,277 -0.14(-1.59%)
Oct 01, 2019 9.308 9.308 8.978 8.978 308,006 -0.24(-2.60%)
Sep 30, 2019 9.159 9.224 9.127 9.218 187,859 +0.04(+0.42%)
Sep 27, 2019 9.023 9.211 9.017 9.179 137,802 +0.15(+1.65%)
Sep 26, 2019 9.218 9.229 9.030 9.030 430,828 -0.16(-1.76%)
Sep 25, 2019 9.192 9.250 9.146 9.192 784,168 -0.01(-0.07%)
Sep 24, 2019 9.321 9.321 9.192 9.198 119,436 -0.13(-1.39%)
Sep 23, 2019 9.250 9.412 9.250 9.328 297,716 +0.09(+0.98%)
Sep 20, 2019 9.483 9.523 9.237 9.237 1,356,085 -0.25(-2.59%)
Sep 19, 2019 9.658 9.701 9.451 9.483 140,966 -0.13(-1.35%)
Sep 18, 2019 9.833 9.839 9.612 9.612 148,349 -0.21(-2.17%)
Sep 17, 2019 10.05 10.05 9.729 9.826 421,617 -0.20(-2.00%)
Sep 16, 2019 9.820 10.10 9.625 10.03 429,857 +0.50(+5.23%)
Sep 13, 2019 9.515 9.580 9.347 9.528 587,822 +0.06(+0.68%)
Sep 12, 2019 9.548 9.600 9.399 9.464 237,251 -0.10(-1.08%)
Sep 11, 2019 9.651 9.651 9.457 9.567 237,059 -0.09(-0.94%)
Sep 10, 2019 9.638 9.755 9.567 9.658 222,490 +0.07(+0.74%)
Sep 09, 2019 9.515 9.677 9.412 9.587 760,632 +0.03(+0.34%)
Sep 06, 2019 9.095 9.554 9.082 9.554 1,091,912 +0.41(+4.46%)
Sep 05, 2019 9.269 9.272 9.127 9.146 93,367 -0.04(-0.42%)
Sep 04, 2019 9.198 9.211 9.101 9.185 110,417 +0.07(+0.78%)
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.