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 (%)
Jan 31, 2020 6.732 6.732 6.510 6.536 1,209,445 -0.20(-3.00%)
Jan 30, 2020 6.888 6.963 6.530 6.738 1,326,798 -0.18(-2.54%)
Jan 29, 2020 7.129 7.161 6.895 6.914 879,064 -0.20(-2.84%)
Jan 28, 2020 7.227 7.298 7.116 7.116 627,469 -0.11(-1.53%)
Jan 27, 2020 7.181 7.298 7.096 7.227 840,367 -0.01(-0.09%)
Jan 24, 2020 7.467 7.467 7.214 7.233 686,130 -0.23(-3.05%)
Jan 23, 2020 7.591 7.615 7.370 7.461 509,936 -0.17(-2.22%)
Jan 22, 2020 7.689 7.734 7.591 7.630 588,279 -0.12(-1.51%)
Jan 21, 2020 7.904 7.904 7.734 7.747 813,527 -0.20(-2.54%)
Jan 17, 2020 8.203 8.229 7.913 7.949 963,685 -0.20(-2.48%)
Jan 16, 2020 8.255 8.311 8.145 8.151 259,678 -0.08(-1.03%)
Jan 15, 2020 8.392 8.392 8.229 8.236 241,322 -0.14(-1.71%)
Jan 14, 2020 8.398 8.398 8.145 8.379 527,249 -0.05(-0.62%)
Jan 13, 2020 8.496 8.505 8.392 8.431 365,122 -0.08(-0.92%)
Jan 10, 2020 8.600 8.678 8.477 8.509 388,146 -0.09(-1.06%)
Jan 09, 2020 8.535 8.672 8.451 8.600 489,034 +0.17(+2.01%)
Jan 08, 2020 8.665 8.665 8.372 8.431 334,406 -0.23(-2.70%)
Jan 07, 2020 8.659 8.685 8.561 8.665 300,209 -0.01(-0.08%)
Jan 06, 2020 8.581 8.812 8.561 8.672 436,464 +0.12(+1.45%)
Jan 03, 2020 8.477 8.594 8.438 8.548 563,865 +0.10(+1.23%)
Jan 02, 2020 8.275 8.451 8.271 8.444 277,640 +0.16(+1.97%)
Dec 31, 2019 8.307 8.307 8.242 8.281 542,361 -0.05(-0.55%)
Dec 30, 2019 8.424 8.490 8.314 8.327 1,110,602 -0.12(-1.39%)
Dec 27, 2019 8.600 8.620 8.405 8.444 462,949 -0.12(-1.44%)
Dec 26, 2019 8.398 8.600 8.379 8.568 593,724 +0.17(+2.02%)
Dec 24, 2019 8.314 8.424 8.281 8.398 276,018 +0.11(+1.34%)
Dec 23, 2019 8.236 8.314 8.164 8.288 633,849 +0.03(+0.32%)
Dec 20, 2019 8.190 8.359 8.027 8.262 4,081,301 +0.07(+0.87%)
Dec 19, 2019 8.105 8.216 8.086 8.190 277,048 +0.06(+0.72%)
Dec 18, 2019 8.086 8.223 8.034 8.132 425,568 +0.04(+0.48%)
Dec 17, 2019 7.878 8.099 7.878 8.092 536,909 +0.22(+2.81%)
Dec 16, 2019 7.878 8.099 7.813 7.871 708,080 -0.03(-0.41%)
Dec 13, 2019 7.917 7.923 7.826 7.904 1,248,152 +0.01(+0.17%)
Dec 12, 2019 7.767 7.904 7.767 7.891 372,029 +0.12(+1.59%)
Dec 11, 2019 7.813 7.865 7.767 7.767 329,867 -0.07(-0.91%)
Dec 10, 2019 7.826 7.878 7.780 7.839 329,562 -0.01(-0.08%)
Dec 09, 2019 7.754 7.897 7.721 7.845 340,197 +0.05(+0.67%)
Dec 06, 2019 7.708 7.793 7.676 7.793 379,238 +0.12(+1.53%)
Dec 05, 2019 7.754 7.799 7.650 7.676 371,799 -0.08(-1.09%)
Dec 04, 2019 7.656 7.770 7.637 7.760 330,170 +0.11(+1.45%)
Dec 03, 2019 7.663 7.783 7.552 7.650 787,090 +0.02(+0.26%)
Dec 02, 2019 7.793 7.813 7.630 7.630 610,223 -0.10(-1.26%)
Nov 29, 2019 7.461 7.780 7.461 7.728 440,677 +0.29(+3.85%)
Nov 27, 2019 7.422 7.475 7.324 7.441 619,621 +0.01(+0.18%)
Nov 26, 2019 7.721 7.741 7.409 7.428 1,049,973 -0.38(-4.84%)
Nov 25, 2019 7.780 7.806 7.734 7.806 343,135 +0.02(+0.25%)
Nov 22, 2019 7.754 7.826 7.747 7.786 479,845 +0.03(+0.34%)
Nov 21, 2019 7.813 7.839 7.663 7.760 558,052 -0.03(-0.33%)
Nov 20, 2019 7.780 7.826 7.741 7.786 414,773 +0.01(+0.17%)
Nov 19, 2019 7.826 7.858 7.726 7.773 679,375 -0.08(-1.08%)
Nov 18, 2019 8.008 8.040 7.718 7.858 1,130,507 -0.20(-2.43%)
Nov 15, 2019 8.066 8.125 8.027 8.053 463,871 -0.01(-0.16%)
Nov 14, 2019 8.268 8.327 8.040 8.066 625,627 -0.21(-2.59%)
Nov 13, 2019 8.385 8.405 8.223 8.281 595,462 -0.11(-1.32%)
Nov 12, 2019 8.468 8.468 8.329 8.392 733,778 -0.03(-0.38%)
Nov 11, 2019 8.462 8.474 8.348 8.424 726,325 +0.00(+0.00%)
Nov 08, 2019 8.303 8.424 8.196 8.424 969,068 +0.15(+1.76%)
Nov 07, 2019 8.265 8.424 8.234 8.278 922,158 +0.05(+0.62%)
Nov 06, 2019 8.373 8.392 8.155 8.227 953,276 -0.08(-0.99%)
Nov 05, 2019 8.322 8.462 7.930 8.310 1,006,429 -0.11(-1.28%)
Nov 04, 2019 8.291 8.607 8.291 8.417 755,784 +0.14(+1.68%)
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.