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: 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 (%)
Jun 30, 2016 7.961 7.972 7.810 7.835 102,303 -0.15(-1.84%)
Jun 29, 2016 7.704 8.295 7.683 7.982 261,991 +0.36(+4.71%)
Jun 28, 2016 7.350 7.673 7.350 7.623 83,588 +0.39(+5.45%)
Jun 27, 2016 7.587 7.587 7.198 7.228 265,639 -0.36(-4.73%)
Jun 24, 2016 7.456 7.683 7.456 7.587 417,261 -0.03(-0.40%)
Jun 23, 2016 7.709 7.800 7.582 7.618 110,459 -0.04(-0.46%)
Jun 22, 2016 7.724 7.724 7.582 7.653 139,087 -0.01(-0.13%)
Jun 21, 2016 7.744 7.744 7.582 7.663 65,572 -0.06(-0.72%)
Jun 20, 2016 7.754 7.834 7.608 7.719 54,579 +0.07(+0.86%)
Jun 17, 2016 7.724 7.886 7.618 7.653 158,326 +0.04(+0.46%)
Jun 16, 2016 7.582 7.648 7.436 7.618 159,286 +0.03(+0.40%)
Jun 15, 2016 7.633 7.734 7.421 7.587 295,016 -0.04(-0.53%)
Jun 14, 2016 7.633 7.668 7.560 7.628 152,364 -0.01(-0.07%)
Jun 13, 2016 7.906 7.906 7.592 7.633 274,921 -0.24(-3.08%)
Jun 10, 2016 7.946 8.068 7.739 7.875 209,220 -0.09(-1.08%)
Jun 09, 2016 7.916 8.088 7.916 7.961 254,378 -0.06(-0.76%)
Jun 08, 2016 8.138 8.361 7.997 8.022 414,013 -0.07(-0.81%)
Jun 07, 2016 7.941 8.138 7.896 8.088 452,030 +0.19(+2.43%)
Jun 06, 2016 7.992 8.161 7.648 7.896 404,256 +0.01(+0.13%)
Jun 03, 2016 7.870 8.143 7.704 7.886 489,942 +0.07(+0.91%)
Jun 02, 2016 7.719 7.896 7.668 7.815 69,426 +0.04(+0.45%)
Jun 01, 2016 7.749 7.906 7.633 7.779 183,666 +0.01(+0.13%)
May 31, 2016 7.784 7.860 7.724 7.769 103,804 -0.06(-0.71%)
May 27, 2016 7.966 7.825 7.825 7.825 150,548 -0.21(-2.64%)
May 26, 2016 7.845 8.037 7.784 8.037 238,884 +0.25(+3.25%)
May 25, 2016 7.881 7.921 7.704 7.784 601,025 -0.03(-0.39%)
May 24, 2016 7.982 7.982 7.777 7.815 822,768 -0.02(-0.19%)
May 23, 2016 7.739 7.845 7.628 7.830 328,970 +0.05(+0.65%)
May 20, 2016 7.855 7.865 7.729 7.779 254,776 -0.03(-0.32%)
May 19, 2016 7.784 7.977 7.572 7.805 1,113,359 -0.07(-0.83%)
May 18, 2016 8.088 8.088 7.810 7.870 578,713 -0.21(-2.63%)
May 17, 2016 7.951 8.159 7.951 8.083 652,826 +0.13(+1.67%)
May 16, 2016 7.851 8.079 7.851 7.950 444,803 +0.14(+1.78%)
May 13, 2016 8.010 8.054 7.801 7.811 616,123 -0.17(-2.18%)
May 12, 2016 8.209 8.267 7.980 7.985 404,533 -0.17(-2.13%)
May 11, 2016 8.184 8.278 8.159 8.159 143,643 -0.08(-1.03%)
May 10, 2016 8.368 8.368 8.089 8.243 181,032 +0.06(+0.79%)
May 09, 2016 8.452 8.528 8.109 8.179 134,019 -0.28(-3.29%)
May 06, 2016 8.383 8.477 8.263 8.457 326,234 +0.12(+1.43%)
May 05, 2016 8.129 8.427 8.129 8.338 83,549 +0.41(+5.14%)
May 04, 2016 7.910 8.059 7.841 7.930 63,098 +0.02(+0.25%)
May 03, 2016 8.064 8.064 7.731 7.910 104,014 -0.17(-2.09%)
May 02, 2016 8.383 8.383 7.990 8.079 96,015 -0.24(-2.93%)
Apr 29, 2016 8.363 8.502 8.303 8.323 158,398 -0.04(-0.48%)
Apr 28, 2016 8.194 8.452 8.159 8.363 128,919 +0.15(+1.88%)
Apr 27, 2016 7.975 8.228 7.975 8.209 177,834 +0.24(+3.06%)
Apr 26, 2016 7.955 8.079 7.930 7.965 124,534 +0.01(+0.12%)
Apr 25, 2016 8.069 8.159 7.955 7.955 83,692 -0.09(-1.11%)
Apr 22, 2016 7.856 8.253 7.816 8.044 347,631 +0.28(+3.65%)
Apr 21, 2016 7.846 7.997 7.761 7.761 74,309 -0.06(-0.76%)
Apr 20, 2016 7.468 7.930 7.468 7.821 161,594 +0.36(+4.87%)
Apr 19, 2016 7.453 7.627 7.388 7.458 303,285 +0.04(+0.60%)
Apr 18, 2016 7.035 7.508 7.010 7.413 214,991 +0.27(+3.83%)
Apr 15, 2016 7.284 7.284 7.055 7.140 140,407 -0.20(-2.71%)
Apr 14, 2016 7.358 7.393 7.309 7.338 53,408 -0.04(-0.61%)
Apr 13, 2016 7.403 7.430 7.329 7.383 127,155 +0.01(+0.20%)
Apr 12, 2016 7.289 7.488 7.269 7.368 132,559 +0.05(+0.68%)
Apr 11, 2016 7.562 7.597 7.244 7.319 52,153 +0.03(+0.48%)
Apr 08, 2016 7.000 7.304 6.995 7.284 387,014 +0.31(+4.49%)
Apr 07, 2016 6.961 7.075 6.961 6.971 101,166 +0.02(+0.36%)
Apr 06, 2016 6.906 7.100 6.851 6.946 120,189 +0.09(+1.38%)
Apr 05, 2016 6.806 6.901 6.787 6.851 72,863 +0.01(+0.22%)
Apr 04, 2016 6.861 7.274 6.820 6.836 261,528 -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.