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 (%)
Sep 30, 2019 8.955 9.018 8.924 9.012 192,141 +0.04(+0.42%)
Sep 27, 2019 8.822 9.006 8.816 8.974 140,943 +0.15(+1.65%)
Sep 26, 2019 9.012 9.023 8.829 8.829 440,650 -0.16(-1.76%)
Sep 25, 2019 8.987 9.044 8.943 8.987 802,046 -0.01(-0.07%)
Sep 24, 2019 9.113 9.113 8.987 8.993 122,159 -0.13(-1.39%)
Sep 23, 2019 9.044 9.202 9.044 9.120 304,503 +0.09(+0.98%)
Sep 20, 2019 9.272 9.311 9.031 9.031 1,387,001 -0.24(-2.59%)
Sep 19, 2019 9.443 9.485 9.240 9.272 144,179 -0.13(-1.35%)
Sep 18, 2019 9.613 9.620 9.398 9.398 151,731 -0.21(-2.17%)
Sep 17, 2019 9.829 9.829 9.512 9.607 431,229 -0.20(-2.00%)
Sep 16, 2019 9.601 9.873 9.411 9.803 439,657 +0.49(+5.23%)
Sep 13, 2019 9.303 9.367 9.139 9.316 601,223 +0.06(+0.68%)
Sep 12, 2019 9.335 9.386 9.189 9.253 242,660 -0.10(-1.08%)
Sep 11, 2019 9.436 9.436 9.246 9.354 242,464 -0.09(-0.94%)
Sep 10, 2019 9.424 9.537 9.354 9.443 227,562 +0.07(+0.74%)
Sep 09, 2019 9.303 9.461 9.202 9.373 777,973 +0.03(+0.34%)
Sep 06, 2019 8.892 9.341 8.879 9.341 1,116,806 +0.40(+4.46%)
Sep 05, 2019 9.063 9.065 8.924 8.943 95,495 -0.04(-0.42%)
Sep 04, 2019 8.993 9.006 8.898 8.981 112,935 +0.07(+0.78%)
Sep 03, 2019 8.911 8.949 8.848 8.911 138,265 -0.10(-1.12%)
Aug 30, 2019 9.018 9.044 8.905 9.012 104,917 -0.01(-0.07%)
Aug 29, 2019 9.018 9.070 8.955 9.018 220,284 +0.01(+0.14%)
Aug 28, 2019 8.854 9.075 8.810 9.006 234,880 +0.21(+2.37%)
Aug 27, 2019 8.943 8.956 8.696 8.797 243,036 -0.12(-1.35%)
Aug 26, 2019 8.917 9.018 8.898 8.917 190,809 +0.01(+0.14%)
Aug 23, 2019 9.012 9.031 8.822 8.905 234,485 -0.13(-1.40%)
Aug 22, 2019 9.088 9.170 8.974 9.031 193,960 -0.05(-0.56%)
Aug 21, 2019 9.063 9.107 8.986 9.082 301,354 +0.02(+0.21%)
Aug 20, 2019 9.094 9.158 8.987 9.063 196,453 +0.03(+0.28%)
Aug 19, 2019 8.759 9.050 8.753 9.037 201,759 +0.28(+3.18%)
Aug 16, 2019 8.765 8.803 8.708 8.759 467,548 +0.08(+0.87%)
Aug 15, 2019 8.727 8.772 8.639 8.683 314,513 -0.09(-1.01%)
Aug 14, 2019 8.860 8.867 8.613 8.772 594,012 -0.12(-1.35%)
Aug 13, 2019 8.960 9.015 8.812 8.892 343,722 -0.01(-0.14%)
Aug 12, 2019 8.910 8.960 8.824 8.904 121,974 -0.03(-0.35%)
Aug 09, 2019 9.058 9.126 8.905 8.935 192,982 -0.07(-0.82%)
Aug 08, 2019 8.898 9.089 8.793 9.009 417,352 +0.29(+3.32%)
Aug 07, 2019 8.873 8.941 8.639 8.719 488,651 -0.30(-3.28%)
Aug 06, 2019 9.095 9.280 8.910 9.015 570,567 -0.09(-0.95%)
Aug 05, 2019 9.126 9.206 8.978 9.102 267,283 -0.13(-1.40%)
Aug 02, 2019 9.237 9.256 9.145 9.231 813,930 +0.01(+0.07%)
Aug 01, 2019 9.256 9.330 9.188 9.225 314,958 -0.02(-0.27%)
Jul 31, 2019 9.256 9.354 9.157 9.250 285,407 +0.02(+0.27%)
Jul 30, 2019 9.188 9.274 9.126 9.225 242,150 +0.04(+0.40%)
Jul 29, 2019 9.188 9.212 9.139 9.188 363,596 -0.02(-0.20%)
Jul 26, 2019 9.274 9.314 9.163 9.206 668,464 -0.07(-0.80%)
Jul 25, 2019 9.428 9.446 9.256 9.280 162,731 -0.15(-1.57%)
Jul 24, 2019 9.311 9.515 9.262 9.428 296,151 +0.12(+1.26%)
Jul 23, 2019 9.213 9.330 9.163 9.311 262,535 +0.12(+1.27%)
Jul 22, 2019 9.182 9.248 9.148 9.194 118,166 +0.01(+0.13%)
Jul 19, 2019 9.231 9.243 9.132 9.182 345,908 -0.06(-0.67%)
Jul 18, 2019 9.169 9.253 9.151 9.243 122,472 +0.08(+0.87%)
Jul 17, 2019 9.342 9.348 9.151 9.163 339,536 -0.18(-1.98%)
Jul 16, 2019 9.342 9.435 9.268 9.348 280,213 +0.00(+0.00%)
Jul 15, 2019 9.595 9.595 9.336 9.348 217,351 -0.24(-2.51%)
Jul 12, 2019 9.515 9.626 9.435 9.589 509,051 +0.07(+0.71%)
Jul 11, 2019 9.583 9.644 9.490 9.521 296,033 +0.07(+0.78%)
Jul 10, 2019 9.496 9.570 9.404 9.447 744,468 +0.00(+0.00%)
Jul 09, 2019 9.354 9.515 9.262 9.447 190,269 +0.09(+0.99%)
Jul 08, 2019 9.428 9.472 9.342 9.354 88,776 -0.11(-1.17%)
Jul 05, 2019 9.348 9.490 9.342 9.465 115,789 +0.05(+0.52%)
Jul 03, 2019 9.459 9.478 9.367 9.416 123,897 -0.06(-0.59%)
Jul 02, 2019 9.472 9.478 9.324 9.472 144,744 +0.00(+0.00%)
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.