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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Sep 03, 2019 9.114 9.153 9.049 9.114 135,183 -0.10(-1.12%)
Aug 30, 2019 9.224 9.250 9.108 9.218 102,579 -0.01(-0.07%)
Aug 29, 2019 9.224 9.277 9.159 9.224 215,374 +0.01(+0.14%)
Aug 28, 2019 9.056 9.282 9.010 9.211 229,644 +0.21(+2.37%)
Aug 27, 2019 9.146 9.161 8.894 8.998 237,619 -0.12(-1.35%)
Aug 26, 2019 9.121 9.224 9.101 9.121 186,556 +0.01(+0.14%)
Aug 23, 2019 9.218 9.237 9.023 9.108 229,258 -0.13(-1.40%)
Aug 22, 2019 9.295 9.379 9.179 9.237 189,637 -0.05(-0.56%)
Aug 21, 2019 9.269 9.315 9.191 9.289 294,637 +0.02(+0.21%)
Aug 20, 2019 9.302 9.367 9.192 9.269 192,074 +0.03(+0.28%)
Aug 19, 2019 8.959 9.256 8.952 9.244 197,262 +0.28(+3.18%)
Aug 16, 2019 8.965 9.004 8.907 8.959 457,126 +0.08(+0.87%)
Aug 15, 2019 8.926 8.972 8.836 8.881 307,502 -0.09(-1.01%)
Aug 14, 2019 9.062 9.069 8.810 8.972 580,771 -0.12(-1.35%)
Aug 13, 2019 9.164 9.221 9.013 9.095 336,060 -0.01(-0.14%)
Aug 12, 2019 9.114 9.164 9.025 9.107 119,255 -0.03(-0.35%)
Aug 09, 2019 9.265 9.334 9.108 9.139 188,680 -0.08(-0.82%)
Aug 08, 2019 9.101 9.296 8.994 9.214 408,049 +0.30(+3.32%)
Aug 07, 2019 9.076 9.145 8.836 8.918 477,759 -0.30(-3.28%)
Aug 06, 2019 9.303 9.492 9.114 9.221 557,849 -0.09(-0.95%)
Aug 05, 2019 9.334 9.416 9.183 9.309 261,325 -0.13(-1.40%)
Aug 02, 2019 9.448 9.467 9.353 9.442 795,788 +0.01(+0.07%)
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.