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

Black Stone Minerals LP (NY: BSM )

15.00 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2018 9.538 9.685 9.505 9.663 164,427 +0.17(+1.78%)
Apr 27, 2018 9.598 9.652 9.483 9.494 130,381 -0.17(-1.80%)
Apr 26, 2018 9.636 9.772 9.598 9.668 113,384 +0.03(+0.34%)
Apr 25, 2018 9.494 9.658 9.440 9.636 98,915 +0.14(+1.49%)
Apr 24, 2018 9.538 9.538 9.396 9.494 241,425 -0.01(-0.11%)
Apr 23, 2018 9.592 9.592 9.451 9.505 263,622 -0.09(-0.96%)
Apr 20, 2018 9.663 9.701 9.527 9.598 225,057 -0.07(-0.73%)
Apr 19, 2018 9.734 9.799 9.636 9.668 165,212 -0.07(-0.73%)
Apr 18, 2018 9.609 9.815 9.609 9.739 594,686 +0.16(+1.70%)
Apr 17, 2018 9.609 9.625 9.538 9.576 188,706 +0.01(+0.06%)
Apr 16, 2018 9.576 9.614 9.402 9.571 304,079 +0.05(+0.57%)
Apr 13, 2018 9.554 9.571 9.462 9.516 346,322 +0.00(+0.00%)
Apr 12, 2018 9.511 9.538 9.440 9.516 265,478 +0.01(+0.06%)
Apr 11, 2018 9.315 9.560 9.315 9.511 551,472 +0.17(+1.86%)
Apr 10, 2018 9.233 9.364 9.141 9.337 145,158 +0.20(+2.14%)
Apr 09, 2018 9.233 9.315 9.141 9.141 180,955 -0.06(-0.65%)
Apr 06, 2018 9.146 9.266 9.075 9.201 473,341 +0.01(+0.06%)
Apr 05, 2018 9.065 9.250 9.065 9.195 707,509 +0.13(+1.44%)
Apr 04, 2018 9.037 9.103 8.988 9.065 125,056 -0.05(-0.54%)
Apr 03, 2018 9.048 9.190 9.016 9.113 126,979 +0.09(+0.96%)
Apr 02, 2018 8.983 9.070 8.923 9.026 496,558 +0.02(+0.24%)
Mar 29, 2018 9.005 9.005 9.005 0 +0.02(+0.18%)
Mar 28, 2018 8.988 9.141 8.939 8.988 152,771 -0.03(-0.36%)
Mar 27, 2018 9.271 9.271 8.901 9.021 481,333 -0.25(-2.70%)
Mar 26, 2018 9.337 9.380 9.217 9.271 169,580 +0.04(+0.47%)
Mar 23, 2018 9.222 9.364 9.222 9.228 102,705 +0.01(+0.06%)
Mar 22, 2018 9.315 9.358 9.206 9.222 150,784 -0.19(-2.02%)
Mar 21, 2018 9.331 9.467 9.277 9.413 145,520 +0.08(+0.82%)
Mar 20, 2018 9.342 9.429 9.288 9.337 262,782 -0.01(-0.06%)
Mar 19, 2018 9.473 9.473 9.260 9.342 95,745 -0.18(-1.89%)
Mar 16, 2018 9.304 9.527 9.260 9.522 234,165 +0.24(+2.64%)
Mar 15, 2018 9.375 9.467 9.255 9.277 172,492 -0.08(-0.87%)
Mar 14, 2018 9.494 9.598 9.323 9.358 93,326 -0.14(-1.43%)
Mar 13, 2018 9.625 9.630 9.418 9.494 174,523 -0.12(-1.25%)
Mar 12, 2018 9.532 9.619 9.494 9.614 200,322 +0.08(+0.86%)
Mar 09, 2018 9.391 9.532 9.331 9.532 129,019 +0.23(+2.52%)
Mar 08, 2018 9.331 9.358 9.244 9.298 151,467 -0.03(-0.35%)
Mar 07, 2018 9.288 9.331 143,136 -0.14(-1.44%)
Mar 06, 2018 9.505 9.562 9.432 9.467 158,613 +0.04(+0.40%)
Mar 05, 2018 9.456 9.544 9.372 9.429 124,549 -0.03(-0.29%)
Mar 02, 2018 9.369 9.473 9.282 9.456 168,617 +0.08(+0.81%)
Mar 01, 2018 9.326 9.429 9.315 9.380 191,268 +0.05(+0.58%)
Feb 28, 2018 9.658 9.658 9.326 9.326 540,196 -0.20(-2.06%)
Feb 27, 2018 9.658 9.859 9.386 9.522 999,214 -0.38(-3.79%)
Feb 26, 2018 9.946 10.13 9.728 9.897 359,906 +0.03(+0.33%)
Feb 23, 2018 9.783 9.897 9.723 9.864 167,029 +0.10(+1.00%)
Feb 22, 2018 9.794 9.826 9.698 9.766 208,973 +0.04(+0.39%)
Feb 21, 2018 9.739 9.843 9.717 9.728 210,566 -0.04(-0.39%)
Feb 20, 2018 9.717 9.864 9.673 9.766 290,222 +0.01(+0.11%)
Feb 16, 2018 9.756 9.756 9.756 0 +0.07(+0.75%)
Feb 15, 2018 9.571 9.726 9.517 9.683 453,964 +0.18(+1.86%)
Feb 14, 2018 9.213 9.576 9.202 9.507 354,040 +0.22(+2.42%)
Feb 13, 2018 9.277 9.384 9.173 9.282 252,475 -0.06(-0.63%)
Feb 12, 2018 9.186 9.427 9.186 9.341 187,772 +0.16(+1.69%)
Feb 09, 2018 9.223 9.271 8.961 9.186 495,966 +0.04(+0.47%)
Feb 08, 2018 9.341 9.410 9.082 9.143 444,545 -0.25(-2.62%)
Feb 07, 2018 9.459 9.603 9.250 9.389 493,451 -0.06(-0.62%)
Feb 06, 2018 9.277 9.485 9.277 9.448 164,042 +0.06(+0.63%)
Feb 05, 2018 9.362 9.571 9.277 9.389 189,689 -0.07(-0.79%)
Feb 02, 2018 9.528 9.571 9.400 9.464 282,055 -0.13(-1.34%)
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.