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, 2018 10.10 10.23 10.00 10.08 176,980 -0.04(-0.43%)
Jan 30, 2018 10.19 10.19 10.19 10.12 393,573 -0.17(-1.65%)
Jan 29, 2018 10.28 10.34 10.18 10.29 252,536 +0.02(+0.16%)
Jan 26, 2018 10.29 10.34 10.24 10.28 160,638 -0.01(-0.11%)
Jan 25, 2018 10.32 10.38 10.23 10.29 192,523 -0.05(-0.53%)
Jan 24, 2018 10.35 10.38 10.25 10.34 342,206 -0.01(-0.05%)
Jan 23, 2018 10.39 10.39 10.25 10.35 327,096 +0.04(+0.43%)
Jan 22, 2018 10.19 10.30 10.08 10.30 450,700 +0.13(+1.24%)
Jan 19, 2018 10.12 10.25 10.03 10.18 234,029 +0.05(+0.54%)
Jan 18, 2018 10.20 10.24 10.08 10.12 197,734 -0.13(-1.28%)
Jan 17, 2018 10.17 10.30 10.09 10.25 121,976 +0.08(+0.81%)
Jan 16, 2018 10.45 10.45 10.16 10.17 240,184 -0.24(-2.27%)
Jan 12, 2018 10.41 10.41 10.41 0 +0.18(+1.77%)
Jan 11, 2018 10.12 10.31 10.11 10.23 308,815 +0.15(+1.53%)
Jan 10, 2018 10.08 10.10 9.968 10.07 282,539 -0.02(-0.22%)
Jan 09, 2018 10.24 10.27 9.973 10.09 260,687 -0.06(-0.59%)
Jan 08, 2018 10.04 10.24 10.04 10.15 148,532 +0.07(+0.71%)
Jan 05, 2018 10.12 10.20 10.04 10.08 286,471 -0.04(-0.38%)
Jan 04, 2018 9.935 10.17 9.935 10.12 354,160 +0.18(+1.82%)
Jan 03, 2018 9.869 10.02 9.633 9.940 777,766 +0.07(+0.72%)
Jan 02, 2018 9.863 9.935 9.726 9.869 202,369 +0.02(+0.22%)
Dec 29, 2017 9.847 9.847 9.847 0 -0.02(-0.22%)
Dec 28, 2017 9.819 9.929 9.732 9.869 240,975 +0.00(+0.00%)
Dec 27, 2017 10.08 10.08 9.874 9.869 155,034 -0.21(-2.07%)
Dec 26, 2017 9.929 10.17 9.929 10.08 199,432 +0.10(+1.05%)
Dec 22, 2017 9.962 10.01 9.913 9.973 116,783 +0.05(+0.50%)
Dec 21, 2017 9.732 10.03 9.655 9.924 226,746 +0.21(+2.15%)
Dec 20, 2017 9.578 9.754 9.529 9.715 141,029 +0.16(+1.72%)
Dec 19, 2017 9.693 9.796 9.512 9.550 232,135 -0.17(-1.75%)
Dec 18, 2017 9.792 9.858 9.710 9.721 150,264 +0.00(+0.00%)
Dec 15, 2017 9.743 9.819 9.638 9.721 349,959 -0.01(-0.11%)
Dec 14, 2017 9.940 9.999 9.699 9.732 294,806 -0.21(-2.10%)
Dec 13, 2017 9.869 10.02 9.808 9.940 262,785 +0.06(+0.61%)
Dec 12, 2017 10.04 10.11 9.787 9.880 291,106 -0.14(-1.37%)
Dec 11, 2017 10.03 10.19 9.885 10.02 581,850 -0.01(-0.11%)
Dec 08, 2017 9.880 10.15 9.828 10.03 363,382 +0.19(+1.90%)
Dec 07, 2017 9.814 9.907 9.751 9.841 179,542 +0.08(+0.84%)
Dec 06, 2017 9.869 9.937 9.715 9.759 470,302 -0.11(-1.11%)
Dec 05, 2017 9.836 9.995 9.825 9.869 141,923 +0.07(+0.73%)
Dec 04, 2017 9.946 9.990 9.776 9.797 458,198 -0.15(-1.49%)
Dec 01, 2017 9.869 10.12 9.858 9.946 669,024 +0.09(+0.89%)
Nov 30, 2017 9.682 9.918 9.572 9.858 625,499 +0.18(+1.87%)
Nov 29, 2017 9.743 9.787 9.633 9.677 508,657 -0.07(-0.68%)
Nov 28, 2017 9.754 9.825 9.627 9.743 770,846 +0.05(+0.57%)
Nov 27, 2017 9.358 9.715 9.358 9.688 506,385 +0.38(+4.07%)
Nov 24, 2017 9.347 9.408 9.298 9.309 18,481 -0.03(-0.29%)
Nov 22, 2017 9.331 9.380 9.293 9.336 93,601 +0.01(+0.12%)
Nov 21, 2017 9.216 9.408 9.216 9.325 139,954 +0.11(+1.19%)
Nov 20, 2017 9.391 9.468 9.188 9.216 281,738 -0.18(-1.87%)
Nov 17, 2017 9.282 9.408 9.254 9.391 107,052 +0.13(+1.36%)
Nov 16, 2017 9.342 9.408 9.188 9.265 138,804 -0.04(-0.46%)
Nov 15, 2017 9.388 9.415 9.264 9.308 371,823 -0.08(-0.86%)
Nov 14, 2017 9.448 9.512 9.372 9.388 208,369 -0.06(-0.68%)
Nov 13, 2017 9.701 9.720 9.415 9.453 808,299 -0.27(-2.83%)
Nov 10, 2017 9.690 9.836 9.609 9.728 100,111 +0.02(+0.22%)
Nov 09, 2017 9.739 9.857 9.663 9.706 108,383 +0.00(+0.00%)
Nov 08, 2017 9.620 9.750 9.537 9.706 137,889 +0.11(+1.12%)
Nov 07, 2017 9.971 9.971 9.448 9.599 235,860 -0.29(-2.94%)
Nov 06, 2017 9.906 9.932 9.825 9.890 656,085 +0.03(+0.27%)
Nov 03, 2017 9.766 9.922 9.766 9.863 195,626 +0.09(+0.94%)
Nov 02, 2017 9.884 9.898 9.733 9.771 291,179 -0.11(-1.15%)
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.