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

Black Stone Minerals LP (NY: BSM )

15.84 +0.09 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2016 8.363 8.502 8.303 8.323 158,398 -0.04(-0.48%)
Apr 28, 2016 8.194 8.452 8.159 8.363 128,919 +0.15(+1.88%)
Apr 27, 2016 7.975 8.228 7.975 8.209 177,834 +0.24(+3.06%)
Apr 26, 2016 7.955 8.079 7.930 7.965 124,534 +0.01(+0.12%)
Apr 25, 2016 8.069 8.159 7.955 7.955 83,692 -0.09(-1.11%)
Apr 22, 2016 7.856 8.253 7.816 8.044 347,631 +0.28(+3.65%)
Apr 21, 2016 7.846 7.997 7.761 7.761 74,309 -0.06(-0.76%)
Apr 20, 2016 7.468 7.930 7.468 7.821 161,594 +0.36(+4.87%)
Apr 19, 2016 7.453 7.627 7.388 7.458 303,285 +0.04(+0.60%)
Apr 18, 2016 7.035 7.508 7.010 7.413 214,991 +0.27(+3.83%)
Apr 15, 2016 7.284 7.284 7.055 7.140 140,407 -0.20(-2.71%)
Apr 14, 2016 7.358 7.393 7.309 7.338 53,408 -0.04(-0.61%)
Apr 13, 2016 7.403 7.430 7.329 7.383 127,155 +0.01(+0.20%)
Apr 12, 2016 7.289 7.488 7.269 7.368 132,559 +0.05(+0.68%)
Apr 11, 2016 7.562 7.597 7.244 7.319 52,153 +0.03(+0.48%)
Apr 08, 2016 7.000 7.304 6.995 7.284 387,014 +0.31(+4.49%)
Apr 07, 2016 6.961 7.075 6.961 6.971 101,166 +0.02(+0.36%)
Apr 06, 2016 6.906 7.100 6.851 6.946 120,189 +0.09(+1.38%)
Apr 05, 2016 6.806 6.901 6.787 6.851 72,863 +0.01(+0.22%)
Apr 04, 2016 6.861 7.274 6.820 6.836 261,528 -0.06(-0.87%)
Apr 01, 2016 6.906 7.005 6.767 6.896 160,359 -0.07(-1.00%)
Mar 31, 2016 6.916 7.090 6.916 6.966 185,366 +0.05(+0.72%)
Mar 30, 2016 6.976 7.080 6.896 6.916 268,576 -0.03(-0.43%)
Mar 29, 2016 6.742 6.985 6.697 6.946 141,906 +0.19(+2.80%)
Mar 28, 2016 6.931 6.946 6.757 6.757 103,980 -0.19(-2.79%)
Mar 24, 2016 6.851 6.951 6.951 6.951 427,805 +0.10(+1.53%)
Mar 23, 2016 7.145 7.150 6.841 6.846 248,221 -0.08(-1.22%)
Mar 22, 2016 6.971 7.070 6.806 6.931 83,533 -0.03(-0.50%)
Mar 21, 2016 6.911 7.189 6.911 6.966 399,440 +0.09(+1.30%)
Mar 18, 2016 6.856 7.209 6.727 6.876 3,454,642 +0.03(+0.51%)
Mar 17, 2016 6.836 6.985 6.787 6.841 369,998 +0.12(+1.85%)
Mar 16, 2016 7.110 7.169 6.717 6.717 437,629 -0.40(-5.59%)
Mar 15, 2016 6.767 7.155 6.767 7.115 464,888 +0.31(+4.61%)
Mar 14, 2016 6.747 6.901 6.518 6.802 689,445 +0.05(+0.74%)
Mar 11, 2016 6.717 6.985 6.682 6.752 723,907 +0.07(+1.04%)
Mar 10, 2016 6.737 6.826 6.662 6.682 380,334 +0.02(+0.30%)
Mar 09, 2016 6.777 6.891 6.595 6.662 279,608 -0.07(-1.11%)
Mar 08, 2016 6.752 6.836 6.458 6.737 453,629 +0.09(+1.42%)
Mar 07, 2016 6.538 6.717 6.513 6.642 282,957 +0.17(+2.69%)
Mar 04, 2016 6.434 6.583 6.225 6.468 419,219 +0.04(+0.62%)
Mar 03, 2016 6.314 6.441 6.215 6.429 205,284 +0.13(+2.13%)
Mar 02, 2016 6.364 6.364 6.056 6.294 410,653 -0.06(-0.94%)
Mar 01, 2016 6.240 6.359 6.150 6.354 543,925 +0.17(+2.82%)
Feb 29, 2016 6.235 6.389 6.125 6.180 505,398 +0.07(+1.22%)
Feb 26, 2016 6.145 6.364 5.976 6.105 190,253 +0.02(+0.33%)
Feb 25, 2016 5.986 6.125 5.733 6.086 95,181 +0.11(+1.83%)
Feb 24, 2016 5.872 6.006 5.738 5.976 142,445 +0.01(+0.17%)
Feb 23, 2016 5.981 6.001 5.867 5.966 278,421 +0.02(+0.42%)
Feb 22, 2016 5.633 5.991 5.633 5.941 136,986 +0.35(+6.22%)
Feb 19, 2016 5.703 5.766 5.444 5.593 226,123 -0.15(-2.68%)
Feb 18, 2016 5.718 5.936 5.653 5.747 100,169 +0.03(+0.52%)
Feb 17, 2016 5.852 6.185 5.668 5.718 314,341 +0.13(+2.34%)
Feb 16, 2016 5.835 6.020 5.495 5.587 416,355 -0.17(-3.04%)
Feb 12, 2016 5.563 5.762 5.762 5.762 480,406 +0.30(+5.42%)
Feb 11, 2016 5.568 5.626 5.257 5.466 1,643,801 +0.22(+4.26%)
Feb 10, 2016 5.626 5.626 5.203 5.242 472,296 -0.29(-5.18%)
Feb 09, 2016 5.660 5.660 5.432 5.529 432,503 -0.15(-2.57%)
Feb 08, 2016 6.107 6.107 5.616 5.675 544,731 -0.45(-7.38%)
Feb 05, 2016 6.316 6.316 6.073 6.126 223,108 -0.18(-2.93%)
Feb 04, 2016 6.296 6.533 6.243 6.311 204,411 +0.08(+1.25%)
Feb 03, 2016 6.219 6.233 5.937 6.233 192,831 +0.11(+1.74%)
Feb 02, 2016 6.224 6.403 5.956 6.126 159,476 -0.16(-2.47%)
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.