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 (%)
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%)
Aug 01, 2019 9.467 9.542 9.397 9.435 307,937 -0.03(-0.27%)
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%)
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.