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 (%)
Nov 29, 2019 7.459 7.778 7.459 7.726 440,807 +0.29(+3.85%)
Nov 27, 2019 7.420 7.473 7.322 7.439 619,803 +0.01(+0.18%)
Nov 26, 2019 7.719 7.739 7.407 7.426 1,050,281 -0.38(-4.84%)
Nov 25, 2019 7.778 7.804 7.732 7.804 343,236 +0.02(+0.25%)
Nov 22, 2019 7.752 7.823 7.745 7.784 479,986 +0.03(+0.34%)
Nov 21, 2019 7.810 7.836 7.661 7.758 558,216 -0.03(-0.33%)
Nov 20, 2019 7.778 7.823 7.739 7.784 414,895 +0.01(+0.17%)
Nov 19, 2019 7.823 7.856 7.724 7.771 679,574 -0.08(-1.08%)
Nov 18, 2019 8.005 8.038 7.716 7.856 1,130,838 -0.20(-2.43%)
Nov 15, 2019 8.064 8.123 8.025 8.051 464,007 -0.01(-0.16%)
Nov 14, 2019 8.266 8.324 8.038 8.064 625,811 -0.21(-2.59%)
Nov 13, 2019 8.383 8.402 8.220 8.279 595,636 -0.11(-1.32%)
Nov 12, 2019 8.465 8.465 8.326 8.389 733,993 -0.03(-0.38%)
Nov 11, 2019 8.459 8.472 8.345 8.421 726,538 +0.00(+0.00%)
Nov 08, 2019 8.301 8.421 8.193 8.421 969,352 +0.15(+1.76%)
Nov 07, 2019 8.263 8.421 8.231 8.276 922,428 +0.05(+0.62%)
Nov 06, 2019 8.370 8.389 8.153 8.225 953,556 -0.08(-0.99%)
Nov 05, 2019 8.320 8.459 7.928 8.307 1,006,724 -0.11(-1.28%)
Nov 04, 2019 8.288 8.605 8.288 8.415 756,006 +0.14(+1.68%)
Nov 01, 2019 8.263 8.344 8.193 8.276 637,278 +0.01(+0.08%)
Oct 31, 2019 8.320 8.370 8.168 8.269 521,106 -0.04(-0.46%)
Oct 30, 2019 8.383 8.408 8.282 8.307 227,055 -0.08(-0.91%)
Oct 29, 2019 8.560 8.573 8.383 8.383 713,426 -0.20(-2.29%)
Oct 28, 2019 8.554 8.681 8.516 8.579 287,086 +0.03(+0.30%)
Oct 25, 2019 8.491 8.567 8.434 8.554 432,913 +0.05(+0.60%)
Oct 24, 2019 8.427 8.548 8.427 8.503 232,524 +0.07(+0.83%)
Oct 23, 2019 8.453 8.535 8.408 8.434 235,480 -0.02(-0.22%)
Oct 22, 2019 8.370 8.491 8.345 8.453 328,150 +0.11(+1.37%)
Oct 21, 2019 8.282 8.408 8.276 8.339 867,692 +0.07(+0.84%)
Oct 18, 2019 8.415 8.446 8.269 8.269 317,532 -0.12(-1.43%)
Oct 17, 2019 8.408 8.459 8.370 8.389 360,686 +0.04(+0.45%)
Oct 16, 2019 8.320 8.447 8.288 8.352 190,660 +0.02(+0.23%)
Oct 15, 2019 8.402 8.427 8.320 8.333 247,866 -0.08(-0.90%)
Oct 14, 2019 8.364 8.418 8.263 8.408 144,837 +0.05(+0.61%)
Oct 11, 2019 8.301 8.382 8.301 8.358 386,602 +0.13(+1.62%)
Oct 10, 2019 8.257 8.361 8.187 8.225 460,354 -0.05(-0.61%)
Oct 09, 2019 8.352 8.402 8.257 8.276 322,355 -0.05(-0.61%)
Oct 08, 2019 8.440 8.459 8.219 8.326 557,285 -0.13(-1.57%)
Oct 07, 2019 8.573 8.636 8.446 8.459 373,142 -0.16(-1.84%)
Oct 04, 2019 8.750 8.782 8.535 8.617 290,663 -0.13(-1.52%)
Oct 03, 2019 8.655 8.851 8.605 8.750 236,352 +0.11(+1.32%)
Oct 02, 2019 8.788 8.820 8.611 8.636 303,121 -0.14(-1.59%)
Oct 01, 2019 9.098 9.098 8.775 8.775 315,120 -0.23(-2.60%)
Sep 30, 2019 8.953 9.016 8.921 9.010 192,198 +0.04(+0.42%)
Sep 27, 2019 8.820 9.003 8.813 8.972 140,985 +0.15(+1.65%)
Sep 26, 2019 9.010 9.021 8.826 8.826 440,779 -0.16(-1.76%)
Sep 25, 2019 8.984 9.041 8.940 8.984 802,281 -0.01(-0.07%)
Sep 24, 2019 9.111 9.111 8.984 8.991 122,195 -0.13(-1.39%)
Sep 23, 2019 9.041 9.199 9.041 9.117 304,592 +0.09(+0.98%)
Sep 20, 2019 9.269 9.308 9.028 9.028 1,387,408 -0.24(-2.59%)
Sep 19, 2019 9.440 9.482 9.237 9.269 144,222 -0.13(-1.35%)
Sep 18, 2019 9.611 9.617 9.395 9.395 151,775 -0.21(-2.17%)
Sep 17, 2019 9.826 9.826 9.509 9.604 431,356 -0.20(-2.00%)
Sep 16, 2019 9.598 9.870 9.408 9.800 439,786 +0.49(+5.23%)
Sep 13, 2019 9.301 9.364 9.136 9.313 601,399 +0.06(+0.68%)
Sep 12, 2019 9.332 9.383 9.187 9.250 242,731 -0.10(-1.08%)
Sep 11, 2019 9.433 9.433 9.244 9.351 242,535 -0.09(-0.94%)
Sep 10, 2019 9.421 9.535 9.351 9.440 227,629 +0.07(+0.74%)
Sep 09, 2019 9.301 9.459 9.199 9.370 778,202 +0.03(+0.34%)
Sep 06, 2019 8.889 9.339 8.877 9.339 1,117,133 +0.40(+4.46%)
Sep 05, 2019 9.060 9.062 8.921 8.940 95,523 -0.04(-0.42%)
Sep 04, 2019 8.991 9.004 8.896 8.978 112,968 +0.07(+0.78%)
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.