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

Black Stone Minerals LP (NY: BSM )

16.36 +0.16 (+0.99%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 3, 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 (%)
Dec 30, 2016 9.827 9.827 9.827 0 +0.15(+1.51%)
Dec 29, 2016 9.936 9.970 9.675 9.680 152,169 -0.28(-2.84%)
Dec 28, 2016 10.08 10.08 9.895 9.963 101,894 -0.08(-0.83%)
Dec 27, 2016 9.942 10.06 9.868 10.05 73,571 +0.12(+1.21%)
Dec 23, 2016 9.926 9.926 9.926 0 -0.17(-1.71%)
Dec 22, 2016 10.11 10.39 9.947 10.10 386,450 -0.13(-1.28%)
Dec 21, 2016 10.30 10.30 10.07 10.23 253,899 +0.01(+0.10%)
Dec 20, 2016 10.10 10.25 10.02 10.22 208,954 +0.12(+1.19%)
Dec 19, 2016 9.994 10.12 9.868 10.10 77,475 +0.06(+0.57%)
Dec 16, 2016 9.916 10.08 9.842 10.04 573,379 +0.14(+1.37%)
Dec 15, 2016 9.868 9.957 9.738 9.905 143,549 +0.05(+0.48%)
Dec 14, 2016 9.879 9.968 9.779 9.858 267,034 -0.03(-0.26%)
Dec 13, 2016 9.868 10.00 9.602 9.884 234,890 +0.12(+1.18%)
Dec 12, 2016 9.701 9.942 9.486 9.769 350,390 +0.17(+1.74%)
Dec 09, 2016 9.769 9.858 9.596 9.602 144,012 -0.14(-1.45%)
Dec 08, 2016 9.680 9.900 9.560 9.743 124,704 +0.04(+0.38%)
Dec 07, 2016 9.779 9.779 9.596 9.706 111,723 -0.08(-0.80%)
Dec 06, 2016 9.926 9.942 9.759 9.785 86,156 -0.16(-1.58%)
Dec 05, 2016 9.999 10.18 9.942 9.942 208,729 +0.02(+0.16%)
Dec 02, 2016 9.774 9.963 9.649 9.926 408,193 +0.15(+1.55%)
Dec 01, 2016 9.921 10.09 9.675 9.774 158,697 +0.02(+0.16%)
Nov 30, 2016 10.23 10.26 9.706 9.759 286,833 +0.13(+1.30%)
Nov 29, 2016 9.811 9.832 9.560 9.633 206,579 -0.26(-2.64%)
Nov 28, 2016 9.868 9.994 9.779 9.895 572,958 +0.12(+1.23%)
Nov 25, 2016 9.895 9.947 9.738 9.774 43,172 -0.12(-1.16%)
Nov 23, 2016 9.889 9.889 9.889 0 +0.07(+0.69%)
Nov 22, 2016 9.916 10.04 9.696 9.821 198,309 -0.06(-0.58%)
Nov 21, 2016 9.942 10.06 9.837 9.879 453,363 +0.06(+0.59%)
Nov 18, 2016 9.575 9.921 9.564 9.821 483,282 +0.27(+2.79%)
Nov 17, 2016 9.617 9.670 9.413 9.554 184,132 +0.14(+1.50%)
Nov 16, 2016 9.361 9.539 9.287 9.413 165,105 +0.04(+0.45%)
Nov 15, 2016 9.303 9.586 9.288 9.371 247,558 +0.29(+3.15%)
Nov 14, 2016 9.013 9.167 8.972 9.085 247,179 +0.05(+0.51%)
Nov 11, 2016 9.075 9.136 9.008 9.039 89,148 -0.11(-1.24%)
Nov 10, 2016 9.291 9.389 9.033 9.152 144,899 -0.10(-1.11%)
Nov 09, 2016 9.100 9.486 9.100 9.255 189,311 +0.05(+0.56%)
Nov 08, 2016 9.378 9.378 9.028 9.203 207,239 +0.11(+1.25%)
Nov 07, 2016 8.900 9.167 8.781 9.090 160,421 +0.32(+3.64%)
Nov 04, 2016 8.750 8.802 8.719 8.771 85,982 -0.03(-0.29%)
Nov 03, 2016 8.864 8.951 8.755 8.797 76,093 -0.09(-0.98%)
Nov 02, 2016 9.008 9.028 8.745 8.884 148,056 -0.15(-1.65%)
Nov 01, 2016 9.033 9.075 8.920 9.033 111,374 +0.02(+0.23%)
Oct 31, 2016 9.008 9.044 8.956 9.013 482,248 +0.00(+0.00%)
Oct 28, 2016 9.085 9.095 8.987 9.013 252,667 -0.12(-1.30%)
Oct 27, 2016 9.131 9.286 9.085 9.131 123,687 +0.02(+0.17%)
Oct 26, 2016 9.147 9.275 9.008 9.116 248,508 -0.08(-0.84%)
Oct 25, 2016 9.409 9.485 9.157 9.193 237,228 -0.23(-2.40%)
Oct 24, 2016 9.651 9.775 9.389 9.419 511,542 -0.22(-2.24%)
Oct 21, 2016 9.270 9.754 9.260 9.636 674,284 +0.32(+3.43%)
Oct 20, 2016 9.399 9.409 9.208 9.316 213,555 -0.08(-0.82%)
Oct 19, 2016 9.378 9.564 9.332 9.394 3,389,915 +0.02(+0.16%)
Oct 18, 2016 9.522 9.522 9.353 9.378 206,372 -0.04(-0.44%)
Oct 17, 2016 9.224 9.607 9.198 9.419 372,867 +0.21(+2.29%)
Oct 14, 2016 9.327 9.389 9.167 9.208 158,224 -0.10(-1.11%)
Oct 13, 2016 9.229 9.425 9.229 9.311 175,395 +0.05(+0.50%)
Oct 12, 2016 9.157 9.347 9.100 9.265 156,472 +0.08(+0.90%)
Oct 11, 2016 9.358 9.358 9.141 9.183 195,263 -0.21(-2.25%)
Oct 10, 2016 9.347 9.667 9.270 9.394 239,330 +0.08(+0.83%)
Oct 07, 2016 8.982 9.316 8.982 9.316 103,033 +0.30(+3.37%)
Oct 06, 2016 9.085 9.286 9.008 9.013 353,822 -0.11(-1.19%)
Oct 05, 2016 9.131 9.378 9.003 9.121 392,987 +0.08(+0.85%)
Oct 04, 2016 9.069 9.154 8.848 9.044 253,584 +0.02(+0.17%)
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.