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 (%)
Jan 31, 2019 10.16 10.30 10.12 10.24 246,243 +0.05(+0.47%)
Jan 30, 2019 10.10 10.24 10.02 10.20 80,806 +0.08(+0.84%)
Jan 29, 2019 10.10 10.14 10.04 10.11 228,708 +0.04(+0.36%)
Jan 28, 2019 9.900 10.09 9.900 10.08 145,283 +0.01(+0.06%)
Jan 25, 2019 9.943 10.09 9.906 10.07 313,174 +0.18(+1.83%)
Jan 24, 2019 9.840 9.967 9.767 9.888 194,574 +0.03(+0.31%)
Jan 23, 2019 9.828 9.858 9.701 9.858 328,444 +0.05(+0.49%)
Jan 22, 2019 9.930 9.949 9.767 9.809 215,293 -0.12(-1.22%)
Jan 18, 2019 9.761 9.979 9.761 9.930 247,033 +0.18(+1.86%)
Jan 17, 2019 9.707 9.774 9.707 9.749 93,180 +0.04(+0.37%)
Jan 16, 2019 9.719 9.755 9.682 9.713 53,459 +0.02(+0.25%)
Jan 15, 2019 9.676 9.768 9.676 9.688 89,325 +0.00(+0.00%)
Jan 14, 2019 9.713 9.761 9.658 9.688 199,584 -0.05(-0.50%)
Jan 11, 2019 9.731 9.785 9.676 9.737 278,781 -0.02(-0.25%)
Jan 10, 2019 9.828 9.924 9.761 9.761 217,530 -0.10(-1.04%)
Jan 09, 2019 10.12 10.12 9.809 9.864 497,677 -0.11(-1.15%)
Jan 08, 2019 9.743 10.11 9.682 9.979 457,325 +0.31(+3.25%)
Jan 07, 2019 9.561 9.855 9.525 9.664 602,213 +0.21(+2.17%)
Jan 04, 2019 9.441 9.598 9.314 9.459 643,875 +0.15(+1.56%)
Jan 03, 2019 9.374 9.410 9.229 9.314 227,373 -0.06(-0.65%)
Jan 02, 2019 9.277 9.392 9.241 9.374 291,518 +0.01(+0.13%)
Dec 31, 2018 9.513 9.513 9.307 9.362 246,703 -0.09(-0.96%)
Dec 28, 2018 9.501 9.543 9.410 9.453 374,519 -0.07(-0.70%)
Dec 27, 2018 9.374 9.555 9.374 9.519 321,008 -0.01(-0.06%)
Dec 26, 2018 9.616 9.749 9.392 9.525 482,346 +0.00(+0.00%)
Dec 24, 2018 9.513 9.598 9.223 9.525 291,182 +0.00(+0.00%)
Dec 21, 2018 9.356 9.676 9.356 9.525 776,321 +0.16(+1.74%)
Dec 20, 2018 9.483 9.526 9.211 9.362 483,067 -0.15(-1.53%)
Dec 19, 2018 9.592 9.773 9.477 9.507 433,051 -0.07(-0.76%)
Dec 18, 2018 9.743 9.773 9.543 9.580 592,855 -0.16(-1.61%)
Dec 17, 2018 9.936 10.000 9.731 9.737 307,930 -0.25(-2.48%)
Dec 14, 2018 10.02 10.03 9.912 9.985 160,224 -0.07(-0.66%)
Dec 13, 2018 10.13 10.21 10.04 10.05 118,602 -0.07(-0.72%)
Dec 12, 2018 9.991 10.26 9.991 10.12 188,304 +0.15(+1.45%)
Dec 11, 2018 10.31 10.32 9.979 9.979 278,177 -0.11(-1.08%)
Dec 10, 2018 10.04 10.11 9.852 10.09 261,695 +0.02(+0.24%)
Dec 07, 2018 10.09 10.24 10.01 10.06 210,326 +0.18(+1.77%)
Dec 06, 2018 9.870 9.967 9.634 9.888 605,246 -0.08(-0.85%)
Dec 04, 2018 10.22 10.22 9.955 9.973 444,793 -0.22(-2.19%)
Dec 03, 2018 10.28 10.41 10.14 10.20 208,871 +0.07(+0.66%)
Nov 30, 2018 10.14 10.23 10.04 10.13 178,578 -0.07(-0.71%)
Nov 29, 2018 10.01 10.24 10.01 10.20 215,283 +0.22(+2.24%)
Nov 28, 2018 10.05 10.09 9.834 9.979 297,125 -0.10(-1.02%)
Nov 27, 2018 10.15 10.22 10.01 10.08 137,732 -0.16(-1.54%)
Nov 26, 2018 10.17 10.25 10.08 10.24 260,415 +0.21(+2.11%)
Nov 23, 2018 10.12 10.13 10.01 10.03 90,446 -0.27(-2.64%)
Nov 21, 2018 10.30 10.30 10.30 0 +0.28(+2.84%)
Nov 20, 2018 10.28 10.31 10.02 10.02 495,582 -0.41(-3.89%)
Nov 19, 2018 10.29 10.43 10.26 10.42 310,188 +0.13(+1.23%)
Nov 16, 2018 10.28 10.43 10.25 10.29 205,200 +0.00(+0.00%)
Nov 15, 2018 10.11 10.35 10.11 10.29 864,200 +0.10(+1.01%)
Nov 14, 2018 10.23 10.28 10.14 10.19 160,072 +0.14(+1.38%)
Nov 13, 2018 10.01 10.18 9.979 10.05 249,914 +0.05(+0.54%)
Nov 12, 2018 10.09 10.09 9.950 9.997 186,585 -0.06(-0.59%)
Nov 09, 2018 10.12 10.17 9.938 10.06 233,291 -0.12(-1.22%)
Nov 08, 2018 10.30 10.39 10.16 10.18 955,332 -0.17(-1.66%)
Nov 07, 2018 10.57 10.64 10.35 10.35 391,488 -0.12(-1.19%)
Nov 06, 2018 10.37 10.88 10.12 10.48 832,294 +0.43(+4.24%)
Nov 05, 2018 10.03 10.14 9.985 10.05 339,364 +0.07(+0.65%)
Nov 02, 2018 10.04 10.04 9.967 9.985 218,922 -0.03(-0.30%)
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.