Skip to main content

Black Stone Minerals LP (NY: BSM )

14.95 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.