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 (%)
Sep 30, 2019 9.162 9.227 9.130 9.220 187,803 +0.04(+0.42%)
Sep 27, 2019 9.026 9.214 9.020 9.181 137,761 +0.15(+1.65%)
Sep 26, 2019 9.220 9.232 9.033 9.033 430,701 -0.16(-1.76%)
Sep 25, 2019 9.194 9.253 9.149 9.194 783,938 -0.01(-0.07%)
Sep 24, 2019 9.324 9.324 9.194 9.201 119,401 -0.13(-1.39%)
Sep 23, 2019 9.253 9.415 9.253 9.330 297,628 +0.09(+0.98%)
Sep 20, 2019 9.486 9.526 9.240 9.240 1,355,687 -0.25(-2.59%)
Sep 19, 2019 9.661 9.704 9.453 9.486 140,924 -0.13(-1.35%)
Sep 18, 2019 9.835 9.842 9.615 9.615 148,305 -0.21(-2.17%)
Sep 17, 2019 10.06 10.06 9.732 9.829 421,494 -0.20(-2.00%)
Sep 16, 2019 9.822 10.10 9.628 10.03 429,731 +0.50(+5.23%)
Sep 13, 2019 9.518 9.583 9.350 9.531 587,649 +0.06(+0.68%)
Sep 12, 2019 9.551 9.602 9.402 9.466 237,181 -0.10(-1.08%)
Sep 11, 2019 9.654 9.654 9.460 9.570 236,990 -0.09(-0.94%)
Sep 10, 2019 9.641 9.758 9.570 9.661 222,425 +0.07(+0.74%)
Sep 09, 2019 9.518 9.680 9.415 9.589 760,409 +0.03(+0.34%)
Sep 06, 2019 9.097 9.557 9.084 9.557 1,091,592 +0.41(+4.46%)
Sep 05, 2019 9.272 9.274 9.130 9.149 93,339 -0.04(-0.42%)
Sep 04, 2019 9.201 9.214 9.104 9.188 110,385 +0.07(+0.78%)
Sep 03, 2019 9.117 9.156 9.052 9.117 135,144 -0.10(-1.12%)
Aug 30, 2019 9.227 9.253 9.111 9.220 102,549 -0.01(-0.07%)
Aug 29, 2019 9.227 9.279 9.162 9.227 215,311 +0.01(+0.14%)
Aug 28, 2019 9.058 9.285 9.013 9.214 229,577 +0.21(+2.37%)
Aug 27, 2019 9.149 9.163 8.897 9.000 237,549 -0.12(-1.35%)
Aug 26, 2019 9.123 9.227 9.104 9.123 186,502 +0.01(+0.14%)
Aug 23, 2019 9.220 9.240 9.026 9.110 229,191 -0.13(-1.40%)
Aug 22, 2019 9.298 9.382 9.181 9.240 189,581 -0.05(-0.56%)
Aug 21, 2019 9.272 9.317 9.194 9.292 294,550 +0.02(+0.21%)
Aug 20, 2019 9.304 9.369 9.194 9.272 192,018 +0.03(+0.28%)
Aug 19, 2019 8.961 9.259 8.955 9.246 197,204 +0.28(+3.18%)
Aug 16, 2019 8.968 9.007 8.910 8.961 456,992 +0.08(+0.87%)
Aug 15, 2019 8.929 8.974 8.838 8.884 307,412 -0.09(-1.01%)
Aug 14, 2019 9.065 9.071 8.812 8.974 580,601 -0.12(-1.35%)
Aug 13, 2019 9.167 9.223 9.015 9.097 335,962 -0.01(-0.14%)
Aug 12, 2019 9.116 9.167 9.028 9.110 119,220 -0.03(-0.35%)
Aug 09, 2019 9.268 9.337 9.110 9.141 188,625 -0.08(-0.82%)
Aug 08, 2019 9.104 9.299 8.996 9.217 407,929 +0.30(+3.32%)
Aug 07, 2019 9.078 9.148 8.839 8.921 477,619 -0.30(-3.28%)
Aug 06, 2019 9.305 9.495 9.116 9.223 557,685 -0.09(-0.95%)
Aug 05, 2019 9.337 9.419 9.186 9.312 261,249 -0.13(-1.40%)
Aug 02, 2019 9.451 9.469 9.356 9.444 795,554 +0.01(+0.07%)
Aug 01, 2019 9.470 9.545 9.400 9.438 307,847 -0.03(-0.27%)
Jul 31, 2019 9.470 9.570 9.369 9.463 278,964 +0.03(+0.27%)
Jul 30, 2019 9.400 9.488 9.337 9.438 236,683 +0.04(+0.40%)
Jul 29, 2019 9.400 9.425 9.350 9.400 355,387 -0.02(-0.20%)
Jul 26, 2019 9.488 9.529 9.375 9.419 653,372 -0.08(-0.80%)
Jul 25, 2019 9.646 9.664 9.470 9.495 159,057 -0.15(-1.57%)
Jul 24, 2019 9.526 9.734 9.476 9.646 289,465 +0.12(+1.26%)
Jul 23, 2019 9.425 9.545 9.375 9.526 256,608 +0.12(+1.27%)
Jul 22, 2019 9.394 9.461 9.359 9.406 115,498 +0.01(+0.13%)
Jul 19, 2019 9.444 9.457 9.343 9.394 338,098 -0.06(-0.67%)
Jul 18, 2019 9.381 9.466 9.362 9.457 119,707 +0.08(+0.87%)
Jul 17, 2019 9.558 9.564 9.362 9.375 331,871 -0.19(-1.98%)
Jul 16, 2019 9.558 9.652 9.482 9.564 273,887 +0.00(+0.00%)
Jul 15, 2019 9.816 9.816 9.552 9.564 212,444 -0.25(-2.51%)
Jul 12, 2019 9.734 9.848 9.652 9.810 497,558 +0.07(+0.71%)
Jul 11, 2019 9.804 9.867 9.709 9.741 289,349 +0.08(+0.78%)
Jul 10, 2019 9.716 9.791 9.621 9.665 727,660 +0.00(+0.00%)
Jul 09, 2019 9.570 9.734 9.476 9.665 185,973 +0.09(+0.99%)
Jul 08, 2019 9.646 9.690 9.558 9.570 86,772 -0.11(-1.17%)
Jul 05, 2019 9.564 9.709 9.558 9.684 113,175 +0.05(+0.52%)
Jul 03, 2019 9.678 9.697 9.583 9.634 121,100 -0.06(-0.59%)
Jul 02, 2019 9.690 9.697 9.540 9.690 141,476 +0.00(+0.00%)
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.