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

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Sep 30, 2015 6.565 6.572 6.236 6.435 227,545 -0.02(-0.36%)
Sep 29, 2015 6.546 6.564 6.411 6.458 176,330 -0.02(-0.29%)
Sep 28, 2015 6.705 6.789 6.444 6.477 146,292 -0.14(-2.11%)
Sep 25, 2015 6.878 6.878 6.584 6.616 114,336 -0.17(-2.54%)
Sep 24, 2015 6.533 6.952 6.532 6.789 211,676 +0.17(+2.54%)
Sep 23, 2015 6.901 6.996 6.551 6.621 201,652 -0.27(-3.86%)
Sep 22, 2015 6.966 7.017 6.854 6.887 64,550 -0.08(-1.14%)
Sep 21, 2015 7.111 7.167 6.915 6.966 113,515 -0.11(-1.58%)
Sep 18, 2015 7.041 7.129 6.873 7.078 79,818 -0.04(-0.52%)
Sep 17, 2015 7.069 7.325 7.069 7.115 210,572 +0.13(+1.87%)
Sep 16, 2015 7.181 7.306 6.967 6.985 254,111 -0.20(-2.79%)
Sep 15, 2015 7.232 7.269 7.139 7.185 93,400 +0.07(+0.98%)
Sep 14, 2015 7.288 7.479 7.041 7.115 88,716 -0.16(-2.18%)
Sep 11, 2015 7.470 7.493 7.274 7.274 83,123 -0.30(-4.00%)
Sep 10, 2015 7.684 7.787 7.568 7.577 268,257 -0.07(-0.91%)
Sep 09, 2015 7.614 7.763 7.544 7.647 148,473 +0.08(+1.05%)
Sep 08, 2015 7.554 7.777 7.465 7.568 139,077 +0.02(+0.31%)
Sep 04, 2015 7.544 7.544 7.544 7.544 127,393 +0.01(+0.19%)
Sep 03, 2015 7.297 7.633 7.181 7.530 359,783 +0.26(+3.53%)
Sep 02, 2015 7.330 7.409 7.008 7.274 372,334 +0.01(+0.13%)
Sep 01, 2015 7.279 7.423 7.193 7.265 299,160 -0.04(-0.51%)
Aug 31, 2015 7.241 7.339 7.125 7.302 437,984 +0.02(+0.32%)
Aug 28, 2015 7.008 7.365 6.994 7.279 406,612 +0.30(+4.34%)
Aug 27, 2015 6.682 7.092 6.565 6.975 254,034 +0.27(+4.03%)
Aug 26, 2015 6.840 6.840 6.635 6.705 247,083 -0.02(-0.28%)
Aug 25, 2015 6.724 6.808 6.616 6.724 473,824 +0.14(+2.12%)
Aug 24, 2015 6.388 6.635 6.337 6.584 515,197 -0.01(-0.14%)
Aug 21, 2015 6.644 6.714 6.491 6.593 341,736 -0.05(-0.77%)
Aug 20, 2015 6.616 6.798 6.393 6.644 115,061 +0.14(+2.22%)
Aug 19, 2015 6.789 6.789 6.348 6.500 424,617 -0.24(-3.53%)
Aug 18, 2015 6.896 6.910 6.658 6.738 94,427 +0.02(+0.30%)
Aug 17, 2015 6.823 6.841 6.654 6.718 262,942 +0.03(+0.41%)
Aug 14, 2015 6.287 6.741 6.150 6.690 460,799 +0.40(+6.41%)
Aug 13, 2015 6.095 6.384 6.090 6.287 185,227 +0.03(+0.51%)
Aug 12, 2015 6.077 6.411 6.077 6.255 240,644 +0.05(+0.81%)
Aug 11, 2015 6.283 6.406 6.150 6.205 110,840 -0.16(-2.59%)
Aug 10, 2015 6.164 6.411 6.164 6.370 91,830 +0.21(+3.42%)
Aug 07, 2015 6.205 6.466 6.090 6.159 248,385 -0.04(-0.66%)
Aug 06, 2015 6.361 6.365 6.136 6.200 231,913 -0.16(-2.52%)
Aug 05, 2015 6.594 6.707 6.319 6.361 189,715 -0.25(-3.74%)
Aug 04, 2015 6.525 6.626 6.480 6.608 358,341 +0.07(+1.12%)
Aug 03, 2015 6.493 6.682 6.416 6.535 237,213 +0.06(+0.99%)
Jul 31, 2015 6.530 6.603 6.448 6.471 214,749 -0.05(-0.84%)
Jul 30, 2015 6.663 6.823 6.525 6.525 245,287 -0.18(-2.66%)
Jul 29, 2015 6.869 6.983 6.686 6.704 211,343 -0.16(-2.33%)
Jul 28, 2015 6.759 6.983 6.649 6.864 329,119 +0.10(+1.42%)
Jul 27, 2015 6.956 7.098 6.759 6.768 596,045 -0.20(-2.83%)
Jul 24, 2015 7.327 7.341 6.935 6.965 299,939 -0.24(-3.31%)
Jul 23, 2015 7.231 7.396 7.189 7.203 321,548 -0.00(-0.06%)
Jul 22, 2015 7.112 7.212 7.057 7.208 166,571 +0.07(+1.03%)
Jul 21, 2015 7.135 7.171 7.038 7.135 247,141 +0.02(+0.32%)
Jul 20, 2015 7.194 7.368 7.102 7.112 878,220 -0.11(-1.46%)
Jul 17, 2015 7.414 7.446 7.148 7.217 284,312 -0.22(-3.02%)
Jul 16, 2015 7.602 7.670 7.410 7.441 174,487 -0.16(-2.17%)
Jul 15, 2015 7.702 7.702 7.455 7.606 185,094 -0.04(-0.54%)
Jul 14, 2015 7.537 7.652 7.473 7.647 306,971 +0.08(+1.03%)
Jul 13, 2015 7.560 7.570 7.430 7.570 267,919 +0.06(+0.79%)
Jul 10, 2015 7.592 7.712 7.469 7.510 140,010 -0.09(-1.20%)
Jul 09, 2015 7.712 7.872 7.446 7.602 506,376 -0.12(-1.54%)
Jul 08, 2015 7.561 7.808 7.561 7.721 238,705 -0.05(-0.71%)
Jul 07, 2015 7.661 7.794 7.469 7.776 445,154 +0.05(+0.65%)
Jul 06, 2015 7.803 7.826 7.670 7.725 209,652 -0.11(-1.46%)
Jul 02, 2015 7.853 7.840 7.840 7.840 166,401 -0.04(-0.47%)
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.