Skip to main content

Black Stone Minerals LP (NY: BSM )

16.10 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.671 8.724 8.480 8.490 261,808 -0.17(-1.97%)
Apr 27, 2017 8.724 8.804 8.559 8.661 294,723 -0.17(-1.93%)
Apr 26, 2017 8.629 8.836 8.618 8.831 207,141 +0.14(+1.59%)
Apr 25, 2017 8.650 8.767 8.586 8.692 126,231 +0.05(+0.62%)
Apr 24, 2017 8.735 8.746 8.554 8.639 227,829 -0.12(-1.40%)
Apr 21, 2017 8.767 8.948 8.679 8.762 101,247 -0.02(-0.24%)
Apr 20, 2017 8.788 8.794 8.639 8.783 174,685 +0.01(+0.06%)
Apr 19, 2017 8.778 8.871 8.650 8.778 706,071 -0.01(-0.12%)
Apr 18, 2017 8.671 8.820 8.613 8.788 101,068 +0.12(+1.35%)
Apr 17, 2017 8.762 8.778 8.469 8.671 158,769 -0.10(-1.09%)
Apr 13, 2017 8.799 8.942 8.687 8.767 100,255 -0.04(-0.48%)
Apr 12, 2017 8.937 8.953 8.735 8.809 111,731 -0.06(-0.66%)
Apr 11, 2017 8.857 8.916 8.756 8.868 102,347 +0.02(+0.24%)
Apr 10, 2017 8.825 8.911 8.825 8.847 51,647 +0.02(+0.24%)
Apr 07, 2017 8.788 8.868 8.751 8.825 64,610 -0.02(-0.18%)
Apr 06, 2017 8.911 8.937 8.788 8.841 147,567 -0.14(-1.54%)
Apr 05, 2017 8.937 9.033 8.776 8.980 287,615 +0.13(+1.44%)
Apr 04, 2017 8.762 8.879 8.613 8.852 111,447 +0.00(+0.00%)
Apr 03, 2017 8.783 8.964 8.575 8.852 231,539 +0.07(+0.79%)
Mar 31, 2017 8.597 8.823 8.288 8.783 398,174 +0.19(+2.17%)
Mar 30, 2017 8.645 8.783 8.565 8.597 127,510 -0.06(-0.68%)
Mar 29, 2017 8.708 8.746 8.591 8.655 261,373 -0.06(-0.73%)
Mar 28, 2017 8.671 8.804 8.645 8.719 496,284 +0.03(+0.37%)
Mar 27, 2017 8.804 8.804 8.565 8.687 438,664 -0.13(-1.45%)
Mar 24, 2017 8.889 9.113 8.815 8.815 354,621 +0.03(+0.36%)
Mar 23, 2017 8.916 8.916 8.692 8.783 684,900 -0.21(-2.31%)
Mar 22, 2017 8.767 9.086 8.692 8.990 301,338 +0.17(+1.93%)
Mar 21, 2017 8.841 8.969 8.692 8.820 239,325 -0.02(-0.24%)
Mar 20, 2017 8.815 8.868 8.682 8.841 549,324 -0.06(-0.72%)
Mar 17, 2017 9.017 9.054 8.884 8.905 492,714 -0.12(-1.30%)
Mar 16, 2017 9.177 9.177 8.958 9.022 300,357 -0.12(-1.34%)
Mar 15, 2017 9.107 9.182 8.964 9.145 438,666 +0.09(+1.00%)
Mar 14, 2017 9.150 9.202 8.964 9.054 230,116 -0.13(-1.39%)
Mar 13, 2017 9.033 9.254 8.879 9.182 347,722 +0.20(+2.19%)
Mar 10, 2017 9.155 9.208 8.958 8.985 175,046 -0.15(-1.69%)
Mar 09, 2017 8.958 9.297 8.831 9.139 369,693 +0.11(+1.18%)
Mar 08, 2017 9.107 9.177 8.953 9.033 315,720 -0.09(-0.99%)
Mar 07, 2017 9.171 9.198 8.916 9.123 296,915 -0.04(-0.46%)
Mar 06, 2017 9.294 9.336 9.070 9.166 257,736 -0.11(-1.15%)
Mar 03, 2017 9.352 9.389 9.208 9.272 179,268 -0.04(-0.40%)
Mar 02, 2017 9.161 9.357 9.097 9.310 514,264 -0.02(-0.23%)
Mar 01, 2017 9.304 9.453 9.044 9.331 373,753 +0.01(+0.11%)
Feb 28, 2017 9.256 9.427 8.836 9.320 374,921 -0.11(-1.13%)
Feb 27, 2017 9.437 9.512 9.267 9.427 132,891 +0.06(+0.62%)
Feb 24, 2017 9.352 9.384 9.203 9.368 256,702 -0.12(-1.23%)
Feb 23, 2017 9.448 9.597 9.336 9.485 136,574 +0.03(+0.34%)
Feb 22, 2017 9.549 9.693 9.341 9.453 192,124 -0.12(-1.28%)
Feb 21, 2017 9.448 9.687 9.384 9.576 544,976 +0.15(+1.58%)
Feb 17, 2017 9.427 9.427 9.427 0 +0.01(+0.06%)
Feb 16, 2017 9.570 9.623 9.324 9.421 157,295 -0.15(-1.56%)
Feb 15, 2017 9.315 9.584 9.155 9.570 231,558 +0.23(+2.49%)
Feb 14, 2017 9.280 9.395 9.186 9.337 169,696 +0.08(+0.90%)
Feb 13, 2017 9.238 9.343 9.180 9.254 161,065 -0.04(-0.39%)
Feb 10, 2017 9.374 9.480 9.207 9.290 208,333 -0.10(-1.06%)
Feb 09, 2017 9.212 9.411 9.165 9.390 104,759 +0.13(+1.41%)
Feb 08, 2017 9.290 9.421 9.196 9.259 118,800 -0.14(-1.45%)
Feb 07, 2017 9.568 9.803 9.269 9.395 272,577 -0.24(-2.45%)
Feb 06, 2017 9.704 9.939 9.594 9.631 195,124 -0.20(-2.02%)
Feb 03, 2017 9.929 9.939 9.782 9.829 156,109 -0.10(-1.05%)
Feb 02, 2017 9.610 9.945 9.573 9.934 112,189 +0.29(+3.04%)
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.