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 (%)
Aug 31, 2016 8.105 8.170 8.024 8.150 447,482 +0.01(+0.12%)
Aug 30, 2016 8.024 8.150 8.022 8.140 684,597 +0.12(+1.44%)
Aug 29, 2016 7.899 8.024 7.879 8.024 413,456 +0.10(+1.21%)
Aug 26, 2016 7.924 8.040 7.919 7.929 178,132 -0.08(-1.01%)
Aug 25, 2016 7.808 8.024 7.808 8.009 239,092 +0.17(+2.12%)
Aug 24, 2016 7.869 7.898 7.798 7.843 85,405 -0.06(-0.70%)
Aug 23, 2016 7.879 7.926 7.833 7.899 624,313 +0.04(+0.51%)
Aug 22, 2016 7.924 7.990 7.723 7.858 1,436,010 -0.08(-1.01%)
Aug 19, 2016 7.889 8.009 7.863 7.939 155,999 +0.00(+0.00%)
Aug 18, 2016 7.798 8.019 7.758 7.939 1,243,580 +0.22(+2.80%)
Aug 17, 2016 7.949 7.949 7.672 7.723 1,320,914 -0.18(-2.29%)
Aug 16, 2016 7.984 8.050 7.823 7.904 2,755,620 -0.01(-0.14%)
Aug 15, 2016 8.004 8.014 7.816 7.915 583,900 -0.01(-0.12%)
Aug 12, 2016 7.984 8.078 7.925 7.925 287,885 -0.00(-0.06%)
Aug 11, 2016 8.048 8.048 7.930 7.930 109,155 -0.02(-0.31%)
Aug 10, 2016 8.187 8.280 7.930 7.955 188,860 -0.17(-2.07%)
Aug 09, 2016 8.335 8.444 8.073 8.123 132,279 -0.11(-1.38%)
Aug 08, 2016 8.266 8.355 8.202 8.236 109,661 -0.04(-0.48%)
Aug 05, 2016 7.989 8.681 7.915 8.276 575,830 +0.30(+3.72%)
Aug 04, 2016 7.549 8.034 7.535 7.979 338,052 +0.22(+2.80%)
Aug 03, 2016 7.703 7.816 7.648 7.762 84,924 +0.05(+0.64%)
Aug 02, 2016 7.584 7.782 7.535 7.713 93,775 +0.23(+3.10%)
Aug 01, 2016 7.698 7.720 7.446 7.480 138,588 -0.23(-3.01%)
Jul 29, 2016 7.722 7.796 7.678 7.713 79,245 +0.00(+0.06%)
Jul 28, 2016 7.757 7.866 7.653 7.708 104,146 -0.05(-0.70%)
Jul 27, 2016 7.624 7.821 7.624 7.762 202,823 +0.12(+1.62%)
Jul 26, 2016 7.549 7.739 7.535 7.638 96,327 +0.08(+1.05%)
Jul 25, 2016 7.505 7.569 7.421 7.559 171,575 -0.14(-1.80%)
Jul 22, 2016 7.584 7.698 7.567 7.698 52,091 +0.12(+1.63%)
Jul 21, 2016 7.584 7.654 7.554 7.574 54,420 +0.02(+0.33%)
Jul 20, 2016 7.475 7.633 7.447 7.549 76,403 +0.10(+1.39%)
Jul 19, 2016 7.515 7.530 7.396 7.446 308,765 -0.04(-0.59%)
Jul 18, 2016 7.505 7.569 7.470 7.490 90,858 -0.01(-0.20%)
Jul 15, 2016 7.540 7.609 7.505 7.505 110,993 -0.03(-0.39%)
Jul 14, 2016 7.713 7.713 7.535 7.535 157,822 -0.09(-1.23%)
Jul 13, 2016 7.816 7.846 7.554 7.628 203,226 -0.16(-2.09%)
Jul 12, 2016 7.777 7.905 7.713 7.792 352,275 +0.12(+1.55%)
Jul 11, 2016 7.713 7.787 7.633 7.673 202,779 +0.04(+0.52%)
Jul 08, 2016 7.643 7.792 7.574 7.633 269,736 +0.06(+0.78%)
Jul 07, 2016 7.421 7.678 7.421 7.574 303,954 +0.16(+2.20%)
Jul 06, 2016 7.391 7.451 7.278 7.411 114,029 +0.01(+0.20%)
Jul 05, 2016 7.505 7.713 7.268 7.396 88,375 -0.17(-2.28%)
Jul 01, 2016 7.663 7.569 7.569 7.569 66,993 -0.09(-1.16%)
Jun 30, 2016 7.782 7.792 7.633 7.658 104,666 -0.14(-1.84%)
Jun 29, 2016 7.530 8.108 7.510 7.801 268,042 +0.35(+4.71%)
Jun 28, 2016 7.184 7.500 7.184 7.451 85,519 +0.39(+5.45%)
Jun 27, 2016 7.416 7.416 7.036 7.065 271,775 -0.35(-4.73%)
Jun 24, 2016 7.288 7.510 7.288 7.416 426,899 -0.03(-0.40%)
Jun 23, 2016 7.535 7.624 7.411 7.446 113,011 -0.03(-0.46%)
Jun 22, 2016 7.549 7.549 7.411 7.480 142,300 -0.01(-0.13%)
Jun 21, 2016 7.569 7.569 7.411 7.490 67,087 -0.05(-0.72%)
Jun 20, 2016 7.579 7.657 7.436 7.545 55,839 +0.06(+0.86%)
Jun 17, 2016 7.549 7.708 7.446 7.480 161,983 +0.03(+0.46%)
Jun 16, 2016 7.411 7.475 7.268 7.446 162,965 +0.03(+0.40%)
Jun 15, 2016 7.461 7.559 7.253 7.416 301,831 -0.04(-0.53%)
Jun 14, 2016 7.461 7.495 7.389 7.456 155,883 -0.00(-0.07%)
Jun 13, 2016 7.727 7.727 7.421 7.461 281,271 -0.24(-3.08%)
Jun 10, 2016 7.767 7.885 7.564 7.698 214,052 -0.08(-1.08%)
Jun 09, 2016 7.737 7.905 7.737 7.782 260,254 -0.06(-0.76%)
Jun 08, 2016 7.955 8.172 7.816 7.841 423,576 -0.06(-0.81%)
Jun 07, 2016 7.762 7.955 7.717 7.905 462,471 +0.19(+2.43%)
Jun 06, 2016 7.811 7.977 7.475 7.717 413,593 +0.01(+0.13%)
Jun 03, 2016 7.693 7.960 7.530 7.708 501,258 +0.07(+0.91%)
Jun 02, 2016 7.545 7.717 7.495 7.638 71,029 +0.03(+0.45%)
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.