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

Black Stone Minerals LP (NY: BSM )

16.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2017 9.036 9.123 8.977 8.998 204,817 -0.03(-0.36%)
Jul 28, 2017 8.912 9.041 8.868 9.031 155,591 +0.11(+1.21%)
Jul 27, 2017 8.912 8.922 8.809 8.922 131,303 +0.06(+0.67%)
Jul 26, 2017 8.820 8.920 8.771 8.863 220,112 +0.09(+1.05%)
Jul 25, 2017 8.793 8.803 8.717 8.771 283,831 +0.02(+0.25%)
Jul 24, 2017 8.717 8.749 8.674 8.749 250,102 +0.05(+0.56%)
Jul 21, 2017 8.695 8.701 8.634 8.701 202,555 +0.04(+0.44%)
Jul 20, 2017 8.690 8.674 8.663 171,101 -0.03(-0.31%)
Jul 19, 2017 8.657 8.733 8.636 8.690 160,262 +0.03(+0.37%)
Jul 18, 2017 8.684 8.695 8.625 8.657 151,252 -0.03(-0.31%)
Jul 17, 2017 8.782 8.782 8.614 8.684 130,107 -0.11(-1.23%)
Jul 14, 2017 8.657 8.793 8.571 8.793 394,481 +0.11(+1.31%)
Jul 13, 2017 8.657 8.701 8.527 8.679 244,997 +0.02(+0.25%)
Jul 12, 2017 8.738 8.744 8.592 8.657 160,191 -0.02(-0.19%)
Jul 11, 2017 8.646 8.693 8.538 8.674 166,349 +0.06(+0.75%)
Jul 10, 2017 8.674 8.684 8.533 8.609 116,444 -0.11(-1.24%)
Jul 07, 2017 8.582 8.717 8.398 8.717 300,078 +0.12(+1.38%)
Jul 06, 2017 8.690 8.722 8.495 8.598 214,747 -0.06(-0.69%)
Jul 05, 2017 8.657 8.695 8.484 8.657 214,887 -0.01(-0.12%)
Jul 03, 2017 8.549 8.711 8.533 8.668 84,258 +0.14(+1.65%)
Jun 30, 2017 8.684 8.717 8.419 8.527 579,669 -0.16(-1.81%)
Jun 29, 2017 8.663 8.692 8.538 8.684 606,347 +0.04(+0.50%)
Jun 28, 2017 8.630 8.760 8.560 8.641 406,540 +0.02(+0.25%)
Jun 27, 2017 8.636 8.674 8.527 8.619 523,105 +0.00(+0.00%)
Jun 26, 2017 8.565 8.641 8.457 8.619 269,485 +0.06(+0.76%)
Jun 23, 2017 8.360 8.565 8.333 8.555 248,507 +0.21(+2.53%)
Jun 22, 2017 8.365 8.484 8.295 8.343 543,127 -0.02(-0.19%)
Jun 21, 2017 8.414 8.451 8.197 8.360 637,374 -0.05(-0.58%)
Jun 20, 2017 8.398 8.479 8.252 8.408 646,602 -0.05(-0.64%)
Jun 19, 2017 8.484 8.506 8.273 8.463 1,609,834 +0.04(+0.51%)
Jun 16, 2017 8.587 8.587 8.295 8.419 607,718 -0.11(-1.27%)
Jun 15, 2017 8.365 8.587 8.208 8.527 636,468 +0.14(+1.61%)
Jun 14, 2017 8.473 8.597 8.181 8.392 433,647 -0.10(-1.21%)
Jun 13, 2017 8.646 8.733 8.490 8.495 419,991 -0.05(-0.57%)
Jun 12, 2017 8.809 8.820 8.522 8.544 316,020 +0.02(+0.25%)
Jun 09, 2017 8.560 8.695 8.457 8.522 394,546 +0.01(+0.13%)
Jun 08, 2017 8.592 8.657 8.495 8.511 153,017 -0.10(-1.13%)
Jun 07, 2017 8.798 8.798 8.576 8.609 250,871 -0.21(-2.33%)
Jun 06, 2017 8.814 8.836 8.657 8.814 331,566 +0.05(+0.62%)
Jun 05, 2017 8.706 8.836 8.636 8.760 255,842 -0.02(-0.25%)
Jun 02, 2017 8.744 8.809 8.603 8.782 404,348 +0.02(+0.25%)
Jun 01, 2017 8.825 8.917 8.668 8.760 1,269,015 -0.08(-0.86%)
May 31, 2017 8.814 8.890 8.711 8.836 826,114 -0.02(-0.18%)
May 30, 2017 8.885 8.928 8.798 8.852 324,113 -0.09(-1.03%)
May 26, 2017 8.928 8.955 8.793 8.944 178,654 +0.09(+1.04%)
May 25, 2017 9.139 9.139 8.803 8.852 129,865 -0.24(-2.68%)
May 24, 2017 9.101 9.139 9.036 9.096 187,374 -0.02(-0.24%)
May 23, 2017 9.052 9.117 8.960 9.117 82,941 +0.09(+0.96%)
May 22, 2017 9.106 9.178 8.950 9.031 258,226 +0.01(+0.06%)
May 19, 2017 8.917 9.106 8.917 9.025 144,271 +0.17(+1.89%)
May 18, 2017 8.906 9.031 8.787 8.858 121,149 -0.05(-0.61%)
May 17, 2017 8.868 8.993 8.782 8.912 179,181 +0.01(+0.06%)
May 16, 2017 9.047 9.047 8.814 8.906 200,958 -0.02(-0.26%)
May 15, 2017 9.020 9.067 8.871 8.929 351,851 -0.06(-0.71%)
May 12, 2017 8.961 9.062 8.935 8.993 336,128 +0.06(+0.65%)
May 11, 2017 9.041 9.067 8.892 8.935 257,152 +0.01(+0.06%)
May 10, 2017 9.094 9.094 8.865 8.929 732,377 -0.07(-0.77%)
May 09, 2017 8.919 9.153 8.653 8.998 537,396 +0.29(+3.36%)
May 08, 2017 8.509 8.764 8.397 8.706 787,366 +0.26(+3.09%)
May 05, 2017 8.413 8.504 8.259 8.445 1,242,623 +0.11(+1.28%)
May 04, 2017 8.376 8.418 8.233 8.339 334,345 -0.05(-0.63%)
May 03, 2017 8.451 8.493 8.323 8.392 121,927 -0.05(-0.63%)
May 02, 2017 8.520 8.520 8.323 8.445 246,550 -0.03(-0.38%)
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.