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 30, 2017 9.679 9.915 9.570 9.855 625,682 +0.18(+1.87%)
Nov 29, 2017 9.740 9.784 9.630 9.674 508,806 -0.07(-0.68%)
Nov 28, 2017 9.751 9.822 9.624 9.740 771,072 +0.05(+0.57%)
Nov 27, 2017 9.356 9.712 9.356 9.685 506,533 +0.38(+4.07%)
Nov 24, 2017 9.345 9.405 9.295 9.306 18,486 -0.03(-0.29%)
Nov 22, 2017 9.328 9.378 9.290 9.334 93,629 +0.01(+0.12%)
Nov 21, 2017 9.213 9.405 9.213 9.323 139,995 +0.11(+1.19%)
Nov 20, 2017 9.389 9.465 9.186 9.213 281,820 -0.18(-1.87%)
Nov 17, 2017 9.279 9.405 9.251 9.389 107,084 +0.13(+1.36%)
Nov 16, 2017 9.339 9.405 9.186 9.262 138,845 -0.04(-0.46%)
Nov 15, 2017 9.386 9.413 9.262 9.305 371,932 -0.08(-0.86%)
Nov 14, 2017 9.445 9.510 9.370 9.386 208,430 -0.06(-0.68%)
Nov 13, 2017 9.698 9.717 9.413 9.450 808,536 -0.27(-2.83%)
Nov 10, 2017 9.687 9.833 9.607 9.725 100,141 +0.02(+0.22%)
Nov 09, 2017 9.736 9.854 9.660 9.704 108,415 +0.00(+0.00%)
Nov 08, 2017 9.617 9.747 9.534 9.704 137,929 +0.11(+1.12%)
Nov 07, 2017 9.968 9.968 9.445 9.596 235,929 -0.29(-2.94%)
Nov 06, 2017 9.903 9.929 9.822 9.887 656,278 +0.03(+0.27%)
Nov 03, 2017 9.763 9.919 9.763 9.860 195,683 +0.09(+0.94%)
Nov 02, 2017 9.881 9.895 9.731 9.768 291,264 -0.11(-1.15%)
Nov 01, 2017 9.768 9.946 9.744 9.881 204,171 +0.14(+1.44%)
Oct 31, 2017 9.671 9.741 9.623 9.741 318,991 +0.07(+0.72%)
Oct 30, 2017 9.547 9.671 9.510 9.671 317,291 +0.12(+1.24%)
Oct 27, 2017 9.391 9.580 9.353 9.553 404,604 +0.16(+1.66%)
Oct 26, 2017 9.353 9.499 9.313 9.396 200,141 +0.05(+0.52%)
Oct 25, 2017 9.375 9.402 9.181 9.348 246,946 +0.03(+0.35%)
Oct 24, 2017 9.310 9.380 9.267 9.316 128,724 +0.02(+0.23%)
Oct 23, 2017 9.353 9.402 9.235 9.294 75,946 -0.05(-0.58%)
Oct 20, 2017 9.289 9.493 9.248 9.348 275,358 +0.05(+0.58%)
Oct 19, 2017 9.305 9.316 9.229 9.294 78,984 -0.01(-0.12%)
Oct 18, 2017 9.294 9.450 9.251 9.305 95,226 +0.01(+0.12%)
Oct 17, 2017 9.283 9.348 9.219 9.294 94,667 +0.00(+0.00%)
Oct 16, 2017 9.364 9.364 9.262 9.294 96,169 +0.02(+0.17%)
Oct 13, 2017 9.267 9.310 9.186 9.278 119,724 +0.01(+0.06%)
Oct 12, 2017 9.035 9.343 9.003 9.273 243,986 +0.19(+2.14%)
Oct 11, 2017 9.106 9.106 9.030 9.079 61,196 +0.01(+0.06%)
Oct 10, 2017 9.106 9.159 9.068 9.073 84,840 -0.03(-0.30%)
Oct 09, 2017 9.165 9.213 9.079 9.100 40,342 -0.06(-0.71%)
Oct 06, 2017 9.256 9.256 9.062 9.165 156,129 -0.09(-0.99%)
Oct 05, 2017 9.159 9.359 9.143 9.256 135,212 +0.09(+1.00%)
Oct 04, 2017 9.213 9.273 9.143 9.165 132,851 -0.06(-0.70%)
Oct 03, 2017 9.343 9.361 9.143 9.229 103,081 -0.11(-1.21%)
Oct 02, 2017 9.305 9.364 9.246 9.343 71,495 +0.00(+0.00%)
Sep 29, 2017 9.229 9.348 9.138 9.343 105,865 +0.12(+1.29%)
Sep 28, 2017 9.337 9.343 9.116 9.224 331,469 -0.12(-1.27%)
Sep 27, 2017 9.413 9.418 9.283 9.343 199,427 -0.08(-0.80%)
Sep 26, 2017 9.343 9.461 9.289 9.418 82,121 +0.05(+0.52%)
Sep 25, 2017 9.321 9.450 9.321 9.370 168,084 +0.10(+1.05%)
Sep 22, 2017 9.262 9.429 9.229 9.273 174,426 +0.01(+0.06%)
Sep 21, 2017 9.283 9.294 9.219 9.267 73,457 -0.01(-0.12%)
Sep 20, 2017 9.240 9.306 9.219 9.278 136,010 +0.04(+0.41%)
Sep 19, 2017 9.278 9.310 9.227 9.240 84,717 -0.03(-0.29%)
Sep 18, 2017 9.267 9.294 9.186 9.267 74,520 -0.02(-0.17%)
Sep 15, 2017 9.181 9.364 9.170 9.283 337,570 +0.11(+1.17%)
Sep 14, 2017 9.294 9.426 9.159 9.176 254,302 -0.12(-1.28%)
Sep 13, 2017 9.224 9.402 9.208 9.294 165,090 +0.09(+1.00%)
Sep 12, 2017 9.165 9.329 9.138 9.203 107,502 +0.05(+0.53%)
Sep 11, 2017 9.219 9.256 9.127 9.154 123,842 -0.04(-0.41%)
Sep 08, 2017 9.337 9.337 9.122 9.192 139,711 -0.15(-1.56%)
Sep 07, 2017 9.407 9.407 9.203 9.337 62,098 -0.05(-0.57%)
Sep 06, 2017 9.450 9.518 9.294 9.391 223,208 -0.03(-0.29%)
Sep 05, 2017 9.537 9.656 9.294 9.418 473,675 -0.11(-1.13%)
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.