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: 7:00 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 (%)
Feb 28, 2019 11.00 11.00 10.76 10.77 127,287 -0.22(-2.03%)
Feb 27, 2019 10.85 11.20 10.74 10.99 212,074 +0.27(+2.53%)
Feb 26, 2019 11.09 11.09 10.60 10.72 238,602 -0.27(-2.47%)
Feb 25, 2019 10.98 11.01 10.88 10.99 162,858 +0.04(+0.33%)
Feb 22, 2019 11.05 11.06 10.95 10.95 170,823 -0.02(-0.16%)
Feb 21, 2019 10.86 11.07 10.86 10.97 254,069 +0.10(+0.89%)
Feb 20, 2019 10.86 10.98 10.78 10.88 259,966 +0.03(+0.28%)
Feb 19, 2019 10.73 10.86 10.73 10.85 198,280 +0.07(+0.67%)
Feb 15, 2019 10.67 10.83 10.63 10.77 209,262 +0.15(+1.42%)
Feb 14, 2019 10.46 10.64 10.46 10.62 142,845 +0.18(+1.70%)
Feb 13, 2019 10.45 10.52 10.37 10.45 214,825 +0.09(+0.86%)
Feb 12, 2019 10.23 10.40 10.21 10.36 159,752 +0.18(+1.80%)
Feb 11, 2019 10.03 10.18 9.931 10.17 133,162 +0.18(+1.83%)
Feb 08, 2019 10.10 10.14 9.990 9.990 225,165 -0.11(-1.11%)
Feb 07, 2019 10.29 10.31 10.10 10.10 265,764 -0.18(-1.72%)
Feb 06, 2019 10.40 10.46 10.24 10.28 124,708 -0.08(-0.74%)
Feb 05, 2019 10.40 10.50 10.32 10.36 170,450 -0.01(-0.06%)
Feb 04, 2019 10.15 10.39 10.10 10.36 219,662 +0.17(+1.68%)
Feb 01, 2019 10.06 10.20 10.01 10.19 122,648 +0.18(+1.77%)
Jan 31, 2019 9.931 10.07 9.889 10.01 251,931 +0.05(+0.47%)
Jan 30, 2019 9.872 10.01 9.795 9.966 82,673 +0.08(+0.84%)
Jan 29, 2019 9.872 9.907 9.813 9.884 233,990 +0.04(+0.36%)
Jan 28, 2019 9.677 9.860 9.677 9.848 148,639 +0.01(+0.06%)
Jan 25, 2019 9.718 9.860 9.683 9.842 320,408 +0.18(+1.83%)
Jan 24, 2019 9.618 9.742 9.547 9.665 199,069 +0.03(+0.31%)
Jan 23, 2019 9.606 9.635 9.482 9.635 336,030 +0.05(+0.49%)
Jan 22, 2019 9.706 9.724 9.547 9.588 220,266 -0.12(-1.22%)
Jan 18, 2019 9.541 9.754 9.541 9.706 252,740 +0.18(+1.86%)
Jan 17, 2019 9.488 9.553 9.488 9.529 95,332 +0.04(+0.37%)
Jan 16, 2019 9.499 9.535 9.464 9.493 54,694 +0.02(+0.25%)
Jan 15, 2019 9.458 9.547 9.458 9.470 91,389 +0.00(+0.00%)
Jan 14, 2019 9.493 9.541 9.440 9.470 204,194 -0.05(-0.50%)
Jan 11, 2019 9.511 9.564 9.458 9.517 285,220 -0.02(-0.25%)
Jan 10, 2019 9.606 9.700 9.541 9.541 222,555 -0.10(-1.04%)
Jan 09, 2019 9.895 9.895 9.588 9.641 509,173 -0.11(-1.15%)
Jan 08, 2019 9.523 9.878 9.464 9.754 467,888 +0.31(+3.25%)
Jan 07, 2019 9.346 9.632 9.310 9.446 616,124 +0.20(+2.17%)
Jan 04, 2019 9.227 9.381 9.103 9.245 658,748 +0.14(+1.56%)
Jan 03, 2019 9.162 9.198 9.021 9.103 232,625 -0.06(-0.65%)
Jan 02, 2019 9.068 9.180 9.032 9.162 298,251 +0.01(+0.13%)
Dec 31, 2018 9.298 9.298 9.097 9.151 252,401 -0.09(-0.96%)
Dec 28, 2018 9.287 9.328 9.198 9.239 383,170 -0.07(-0.70%)
Dec 27, 2018 9.162 9.340 9.162 9.304 328,423 -0.01(-0.06%)
Dec 26, 2018 9.399 9.529 9.180 9.310 493,487 +0.00(+0.00%)
Dec 24, 2018 9.298 9.381 9.015 9.310 297,908 +0.00(+0.00%)
Dec 21, 2018 9.145 9.458 9.145 9.310 794,253 +0.16(+1.74%)
Dec 20, 2018 9.269 9.311 9.003 9.151 494,225 -0.14(-1.53%)
Dec 19, 2018 9.375 9.553 9.263 9.292 443,054 -0.07(-0.76%)
Dec 18, 2018 9.523 9.553 9.328 9.363 606,549 -0.15(-1.61%)
Dec 17, 2018 9.712 9.774 9.511 9.517 315,043 -0.24(-2.48%)
Dec 14, 2018 9.789 9.801 9.688 9.759 163,925 -0.07(-0.66%)
Dec 13, 2018 9.901 9.975 9.813 9.824 121,342 -0.07(-0.72%)
Dec 12, 2018 9.765 10.03 9.765 9.895 192,654 +0.14(+1.45%)
Dec 11, 2018 10.08 10.09 9.754 9.754 284,603 -0.11(-1.08%)
Dec 10, 2018 9.813 9.884 9.629 9.860 267,740 +0.02(+0.24%)
Dec 07, 2018 9.860 10.01 9.783 9.836 215,184 +0.17(+1.77%)
Dec 06, 2018 9.647 9.742 9.417 9.665 619,226 -0.08(-0.85%)
Dec 04, 2018 9.990 9.990 9.730 9.748 455,067 -0.22(-2.19%)
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.