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

Black Stone Minerals LP (NY: BSM )

16.70 +0.31 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jan 31, 2018 10.33 10.46 10.23 10.31 173,036 -0.04(-0.43%)
Jan 30, 2018 10.43 10.43 10.43 10.35 384,800 -0.17(-1.65%)
Jan 29, 2018 10.51 10.57 10.41 10.53 246,907 +0.02(+0.16%)
Jan 26, 2018 10.53 10.58 10.47 10.51 157,057 -0.01(-0.11%)
Jan 25, 2018 10.56 10.61 10.46 10.52 188,232 -0.06(-0.53%)
Jan 24, 2018 10.59 10.62 10.48 10.58 334,579 -0.01(-0.05%)
Jan 23, 2018 10.63 10.63 10.48 10.58 319,805 +0.04(+0.43%)
Jan 22, 2018 10.42 10.54 10.31 10.54 440,654 +0.13(+1.24%)
Jan 19, 2018 10.35 10.49 10.26 10.41 228,813 +0.06(+0.54%)
Jan 18, 2018 10.44 10.47 10.31 10.35 193,326 -0.13(-1.28%)
Jan 17, 2018 10.40 10.54 10.32 10.49 119,257 +0.08(+0.81%)
Jan 16, 2018 10.68 10.68 10.39 10.40 234,830 -0.24(-2.27%)
Jan 12, 2018 10.64 10.64 10.64 0 +0.19(+1.77%)
Jan 11, 2018 10.35 10.54 10.34 10.46 301,931 +0.16(+1.53%)
Jan 10, 2018 10.31 10.33 10.19 10.30 276,242 -0.02(-0.22%)
Jan 09, 2018 10.48 10.50 10.20 10.32 254,877 -0.06(-0.59%)
Jan 08, 2018 10.27 10.47 10.27 10.39 145,221 +0.07(+0.71%)
Jan 05, 2018 10.35 10.43 10.27 10.31 280,086 -0.04(-0.38%)
Jan 04, 2018 10.16 10.40 10.16 10.35 346,266 +0.19(+1.82%)
Jan 03, 2018 10.09 10.25 9.852 10.17 760,429 +0.07(+0.72%)
Jan 02, 2018 10.09 10.16 9.948 10.09 197,858 +0.02(+0.22%)
Dec 29, 2017 10.07 10.07 10.07 0 -0.02(-0.22%)
Dec 28, 2017 10.04 10.16 9.953 10.09 235,603 +0.00(+0.00%)
Dec 27, 2017 10.31 10.31 10.10 10.09 151,578 -0.21(-2.07%)
Dec 26, 2017 10.16 10.40 10.16 10.31 194,986 +0.11(+1.05%)
Dec 22, 2017 10.19 10.23 10.14 10.20 114,180 +0.05(+0.50%)
Dec 21, 2017 9.953 10.25 9.875 10.15 221,691 +0.21(+2.15%)
Dec 20, 2017 9.796 9.976 9.746 9.937 137,885 +0.17(+1.72%)
Dec 19, 2017 9.914 10.02 9.729 9.768 226,960 -0.17(-1.75%)
Dec 18, 2017 10.02 10.08 9.931 9.942 146,915 +0.00(+0.00%)
Dec 15, 2017 9.965 10.04 9.858 9.942 342,158 -0.01(-0.11%)
Dec 14, 2017 10.17 10.23 9.920 9.953 288,235 -0.21(-2.10%)
Dec 13, 2017 10.09 10.25 10.03 10.17 256,927 +0.06(+0.61%)
Dec 12, 2017 10.27 10.34 10.01 10.11 284,617 -0.14(-1.37%)
Dec 11, 2017 10.26 10.43 10.11 10.25 568,880 -0.01(-0.11%)
Dec 08, 2017 10.11 10.39 10.05 10.26 355,283 +0.19(+1.90%)
Dec 07, 2017 10.04 10.13 9.973 10.07 175,540 +0.08(+0.84%)
Dec 06, 2017 10.09 10.16 9.937 9.982 459,819 -0.11(-1.11%)
Dec 05, 2017 10.06 10.22 10.05 10.09 138,760 +0.07(+0.73%)
Dec 04, 2017 10.17 10.22 9.998 10.02 447,984 -0.15(-1.49%)
Dec 01, 2017 10.09 10.35 10.08 10.17 654,111 +0.09(+0.89%)
Nov 30, 2017 9.903 10.14 9.791 10.08 611,556 +0.19(+1.87%)
Nov 29, 2017 9.965 10.01 9.852 9.897 497,319 -0.07(-0.68%)
Nov 28, 2017 9.976 10.05 9.847 9.965 753,664 +0.06(+0.57%)
Nov 27, 2017 9.572 9.937 9.572 9.909 495,098 +0.39(+4.07%)
Nov 24, 2017 9.560 9.622 9.510 9.521 18,069 -0.03(-0.29%)
Nov 22, 2017 9.544 9.594 9.504 9.549 91,515 +0.01(+0.12%)
Nov 21, 2017 9.426 9.622 9.426 9.538 136,834 +0.11(+1.19%)
Nov 20, 2017 9.605 9.684 9.398 9.426 275,458 -0.18(-1.87%)
Nov 17, 2017 9.493 9.622 9.465 9.605 104,666 +0.13(+1.36%)
Nov 16, 2017 9.555 9.622 9.398 9.476 135,710 -0.04(-0.46%)
Nov 15, 2017 9.602 9.630 9.476 9.520 363,535 -0.08(-0.86%)
Nov 14, 2017 9.663 9.729 9.586 9.602 203,724 -0.07(-0.68%)
Nov 13, 2017 9.922 9.941 9.630 9.669 790,282 -0.28(-2.83%)
Nov 10, 2017 9.911 10.06 9.828 9.950 97,880 +0.02(+0.22%)
Nov 09, 2017 9.961 10.08 9.884 9.928 105,967 +0.00(+0.00%)
Nov 08, 2017 9.840 9.972 9.754 9.928 134,815 +0.11(+1.12%)
Nov 07, 2017 10.20 10.20 9.663 9.817 230,602 -0.30(-2.94%)
Nov 06, 2017 10.13 10.16 10.05 10.12 641,461 +0.03(+0.27%)
Nov 03, 2017 9.988 10.15 9.988 10.09 191,265 +0.09(+0.94%)
Nov 02, 2017 10.11 10.12 9.955 9.994 284,688 -0.12(-1.14%)
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.