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

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Dec 31, 2018 9.301 9.301 9.100 9.153 252,327 -0.09(-0.96%)
Dec 28, 2018 9.289 9.331 9.201 9.242 383,057 -0.07(-0.70%)
Dec 27, 2018 9.165 9.342 9.165 9.307 328,327 -0.01(-0.06%)
Dec 26, 2018 9.402 9.532 9.183 9.313 493,342 +0.00(+0.00%)
Dec 24, 2018 9.301 9.384 9.017 9.313 297,821 +0.00(+0.00%)
Dec 21, 2018 9.147 9.461 9.147 9.313 794,020 +0.16(+1.74%)
Dec 20, 2018 9.271 9.314 9.005 9.153 494,080 -0.14(-1.53%)
Dec 19, 2018 9.378 9.555 9.266 9.295 442,924 -0.07(-0.76%)
Dec 18, 2018 9.526 9.555 9.331 9.366 606,371 -0.15(-1.61%)
Dec 17, 2018 9.715 9.777 9.514 9.520 314,951 -0.24(-2.48%)
Dec 14, 2018 9.792 9.804 9.691 9.762 163,877 -0.07(-0.66%)
Dec 13, 2018 9.904 9.978 9.815 9.827 121,306 -0.07(-0.72%)
Dec 12, 2018 9.768 10.03 9.768 9.898 192,597 +0.14(+1.45%)
Dec 11, 2018 10.08 10.09 9.756 9.756 284,519 -0.11(-1.08%)
Dec 10, 2018 9.815 9.886 9.632 9.863 267,661 +0.02(+0.24%)
Dec 07, 2018 9.863 10.01 9.786 9.839 215,121 +0.17(+1.77%)
Dec 06, 2018 9.650 9.745 9.419 9.668 619,045 -0.08(-0.85%)
Dec 04, 2018 9.993 9.993 9.733 9.750 454,933 -0.22(-2.19%)
Dec 03, 2018 10.05 10.18 9.910 9.969 213,632 +0.07(+0.66%)
Nov 30, 2018 9.916 9.999 9.815 9.904 182,650 -0.07(-0.71%)
Nov 29, 2018 9.786 10.02 9.786 9.975 220,191 +0.22(+2.24%)
Nov 28, 2018 9.827 9.863 9.614 9.756 303,899 -0.10(-1.02%)
Nov 27, 2018 9.922 9.993 9.786 9.857 140,872 -0.15(-1.54%)
Nov 26, 2018 9.946 10.02 9.851 10.01 266,352 +0.21(+2.11%)
Nov 23, 2018 9.898 9.904 9.786 9.804 92,508 -0.27(-2.64%)
Nov 21, 2018 10.07 10.07 10.07 0 +0.28(+2.84%)
Nov 20, 2018 10.05 10.08 9.792 9.792 506,881 -0.40(-3.89%)
Nov 19, 2018 10.06 10.19 10.03 10.19 317,259 +0.12(+1.23%)
Nov 16, 2018 10.05 10.20 10.02 10.06 209,878 +0.00(+0.00%)
Nov 15, 2018 9.881 10.12 9.881 10.06 883,902 +0.10(+1.01%)
Nov 14, 2018 10.00 10.05 9.911 9.963 163,722 +0.14(+1.38%)
Nov 13, 2018 9.786 9.957 9.756 9.827 255,612 +0.05(+0.54%)
Nov 12, 2018 9.861 9.861 9.728 9.774 190,839 -0.06(-0.59%)
Nov 09, 2018 9.890 9.942 9.716 9.832 238,610 -0.12(-1.22%)
Nov 08, 2018 10.07 10.16 9.930 9.953 977,112 -0.17(-1.66%)
Nov 07, 2018 10.34 10.41 10.12 10.12 400,413 -0.12(-1.19%)
Nov 06, 2018 10.14 10.64 9.890 10.24 851,269 +0.42(+4.24%)
Nov 05, 2018 9.803 9.919 9.763 9.826 347,101 +0.06(+0.65%)
Nov 02, 2018 9.815 9.815 9.745 9.763 223,913 -0.03(-0.30%)
Nov 01, 2018 9.849 9.953 9.734 9.791 430,451 -0.06(-0.65%)
Oct 31, 2018 9.907 10.08 9.722 9.855 337,427 -0.01(-0.12%)
Oct 30, 2018 9.670 9.890 9.630 9.867 255,409 +0.21(+2.16%)
Oct 29, 2018 9.751 9.907 9.586 9.658 217,526 +0.04(+0.42%)
Oct 26, 2018 9.687 9.751 9.549 9.618 117,057 -0.09(-0.89%)
Oct 25, 2018 9.705 9.734 9.653 9.705 178,812 +0.05(+0.48%)
Oct 24, 2018 9.901 9.904 9.647 9.658 125,234 -0.22(-2.22%)
Oct 23, 2018 9.832 9.994 9.589 9.878 302,104 +0.01(+0.06%)
Oct 22, 2018 9.982 10.03 9.838 9.872 96,270 -0.10(-1.04%)
Oct 19, 2018 10.03 10.17 9.948 9.977 127,085 -0.06(-0.58%)
Oct 18, 2018 10.02 10.09 10.01 10.03 171,851 -0.10(-1.03%)
Oct 17, 2018 10.22 10.22 10.02 10.14 237,692 -0.08(-0.79%)
Oct 16, 2018 10.05 10.25 10.01 10.22 113,751 +0.20(+1.96%)
Oct 15, 2018 10.16 10.20 10.01 10.02 114,953 -0.17(-1.65%)
Oct 12, 2018 10.21 10.40 10.09 10.19 127,258 +0.10(+0.97%)
Oct 11, 2018 10.16 10.28 10.07 10.09 167,490 -0.09(-0.91%)
Oct 10, 2018 10.47 10.49 10.17 10.18 183,223 -0.30(-2.87%)
Oct 09, 2018 10.43 10.54 10.35 10.49 85,927 +0.05(+0.44%)
Oct 08, 2018 10.57 10.75 10.42 10.44 91,607 -0.15(-1.42%)
Oct 05, 2018 10.57 10.63 10.53 10.59 97,864 +0.01(+0.05%)
Oct 04, 2018 10.63 10.63 10.48 10.58 157,709 -0.06(-0.54%)
Oct 03, 2018 10.64 10.67 10.55 10.64 296,815 +0.06(+0.55%)
Oct 02, 2018 10.64 10.68 10.55 10.58 98,374 -0.06(-0.54%)
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.