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 (%)
Jul 31, 2019 9.467 9.568 9.366 9.460 279,045 +0.03(+0.27%)
Jul 30, 2019 9.397 9.486 9.334 9.435 236,752 +0.04(+0.40%)
Jul 29, 2019 9.397 9.422 9.347 9.397 355,491 -0.02(-0.20%)
Jul 26, 2019 9.486 9.527 9.372 9.416 653,564 -0.08(-0.80%)
Jul 25, 2019 9.643 9.661 9.467 9.492 159,103 -0.15(-1.57%)
Jul 24, 2019 9.524 9.732 9.473 9.643 289,550 +0.12(+1.26%)
Jul 23, 2019 9.423 9.542 9.372 9.524 256,683 +0.12(+1.27%)
Jul 22, 2019 9.391 9.459 9.356 9.404 115,532 +0.01(+0.13%)
Jul 19, 2019 9.442 9.454 9.341 9.391 338,198 -0.06(-0.67%)
Jul 18, 2019 9.378 9.464 9.360 9.454 119,742 +0.08(+0.87%)
Jul 17, 2019 9.555 9.561 9.360 9.372 331,968 -0.19(-1.98%)
Jul 16, 2019 9.555 9.650 9.479 9.561 273,967 +0.00(+0.00%)
Jul 15, 2019 9.814 9.814 9.549 9.561 212,506 -0.25(-2.51%)
Jul 12, 2019 9.732 9.845 9.650 9.807 497,704 +0.07(+0.71%)
Jul 11, 2019 9.801 9.864 9.706 9.738 289,434 +0.08(+0.78%)
Jul 10, 2019 9.713 9.788 9.618 9.662 727,874 +0.00(+0.00%)
Jul 09, 2019 9.568 9.732 9.473 9.662 186,028 +0.09(+0.99%)
Jul 08, 2019 9.643 9.687 9.555 9.568 86,797 -0.11(-1.17%)
Jul 05, 2019 9.561 9.706 9.555 9.681 113,208 +0.05(+0.52%)
Jul 03, 2019 9.675 9.694 9.580 9.631 121,136 -0.06(-0.59%)
Jul 02, 2019 9.687 9.694 9.537 9.687 141,518 +0.00(+0.00%)
Jul 01, 2019 9.921 9.921 9.650 9.687 237,563 -0.09(-0.90%)
Jun 28, 2019 9.618 9.814 9.590 9.776 333,600 +0.14(+1.44%)
Jun 27, 2019 9.492 9.669 9.397 9.637 258,067 +0.09(+0.99%)
Jun 26, 2019 9.593 9.765 9.492 9.542 367,153 -0.03(-0.26%)
Jun 25, 2019 9.675 9.751 9.561 9.568 356,306 -0.16(-1.62%)
Jun 24, 2019 9.883 9.959 9.687 9.725 424,046 -0.16(-1.60%)
Jun 21, 2019 9.870 9.921 9.788 9.883 649,441 +0.01(+0.06%)
Jun 20, 2019 10.01 10.05 9.864 9.877 644,084 +0.03(+0.32%)
Jun 19, 2019 9.933 9.965 9.845 9.845 150,448 -0.04(-0.45%)
Jun 18, 2019 9.776 9.899 9.751 9.889 488,861 +0.14(+1.42%)
Jun 17, 2019 9.896 9.933 9.719 9.751 319,125 -0.14(-1.40%)
Jun 14, 2019 10.02 10.08 9.826 9.889 1,123,046 -0.04(-0.44%)
Jun 13, 2019 10.16 10.18 9.921 9.933 1,329,768 -0.01(-0.06%)
Jun 12, 2019 10.19 10.24 9.927 9.940 561,071 -0.32(-3.07%)
Jun 11, 2019 10.30 10.32 9.946 10.26 1,785,261 -0.03(-0.25%)
Jun 10, 2019 10.39 10.41 10.23 10.28 185,343 -0.05(-0.49%)
Jun 07, 2019 10.30 10.43 10.21 10.33 235,771 +0.05(+0.49%)
Jun 06, 2019 10.28 10.34 10.20 10.28 179,278 -0.03(-0.31%)
Jun 05, 2019 10.46 10.49 10.31 10.31 178,095 -0.15(-1.45%)
Jun 04, 2019 10.39 10.49 10.26 10.46 361,076 +0.08(+0.79%)
Jun 03, 2019 10.31 10.43 10.23 10.38 376,481 +0.08(+0.80%)
May 31, 2019 10.20 10.37 10.19 10.30 281,911 -0.01(-0.12%)
May 30, 2019 10.34 10.36 10.14 10.31 535,897 -0.06(-0.61%)
May 29, 2019 10.31 10.46 10.20 10.37 447,101 +0.07(+0.67%)
May 28, 2019 10.46 10.46 10.25 10.31 155,637 -0.16(-1.57%)
May 24, 2019 10.51 10.51 10.41 10.47 131,283 +0.05(+0.48%)
May 23, 2019 10.51 10.69 10.36 10.42 214,252 -0.23(-2.19%)
May 22, 2019 10.72 10.77 10.49 10.65 295,426 -0.11(-1.00%)
May 21, 2019 10.70 10.87 10.69 10.76 362,763 +0.01(+0.06%)
May 20, 2019 10.76 10.88 10.75 10.75 171,431 -0.09(-0.81%)
May 17, 2019 10.86 10.93 10.75 10.84 204,060 -0.02(-0.17%)
May 16, 2019 11.04 11.04 10.84 10.86 191,506 -0.14(-1.26%)
May 15, 2019 10.84 11.01 10.82 11.00 179,194 +0.09(+0.81%)
May 14, 2019 10.84 10.96 10.84 10.91 191,182 +0.10(+0.91%)
May 13, 2019 10.98 10.99 10.68 10.81 431,879 -0.17(-1.52%)
May 10, 2019 10.97 11.03 10.84 10.98 166,480 -0.01(-0.06%)
May 09, 2019 11.11 11.13 10.90 10.99 446,684 -0.10(-0.89%)
May 08, 2019 11.44 11.48 11.03 11.08 411,401 -0.51(-4.37%)
May 07, 2019 11.18 11.59 11.05 11.59 450,422 +0.12(+1.02%)
May 06, 2019 11.20 11.48 11.16 11.47 294,385 +0.27(+2.42%)
May 03, 2019 11.13 11.39 11.11 11.20 377,172 +0.09(+0.78%)
May 02, 2019 11.08 11.20 11.02 11.11 1,070,101 +0.01(+0.11%)
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.