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, 2017 9.205 9.356 9.205 9.286 145,263 +0.12(+1.35%)
Aug 30, 2017 9.114 9.221 9.089 9.162 113,040 +0.03(+0.30%)
Aug 29, 2017 9.281 9.281 9.081 9.135 260,907 -0.05(-0.59%)
Aug 28, 2017 9.027 9.297 8.893 9.189 3,268,265 +0.16(+1.79%)
Aug 25, 2017 9.049 9.076 8.952 9.027 80,729 +0.04(+0.42%)
Aug 24, 2017 8.930 9.022 8.882 8.990 156,338 +0.04(+0.48%)
Aug 23, 2017 8.882 8.995 8.876 8.947 88,548 +0.04(+0.42%)
Aug 22, 2017 8.898 8.941 8.839 8.909 143,153 +0.06(+0.73%)
Aug 21, 2017 8.898 8.914 8.782 8.844 862,271 -0.03(-0.30%)
Aug 18, 2017 8.812 8.928 8.726 8.871 144,828 +0.07(+0.80%)
Aug 17, 2017 8.893 8.893 8.763 8.801 193,779 -0.06(-0.73%)
Aug 16, 2017 8.957 8.968 8.800 8.866 258,107 -0.01(-0.12%)
Aug 15, 2017 8.984 9.006 8.804 8.876 140,091 -0.10(-1.13%)
Aug 14, 2017 8.999 9.006 8.850 8.977 239,564 -0.02(-0.18%)
Aug 11, 2017 8.634 9.073 8.581 8.993 659,160 +0.29(+3.28%)
Aug 10, 2017 8.649 8.821 8.649 8.708 406,043 +0.06(+0.67%)
Aug 09, 2017 8.702 8.845 8.644 8.649 484,371 -0.04(-0.49%)
Aug 08, 2017 8.993 9.179 8.628 8.692 394,443 -0.04(-0.42%)
Aug 07, 2017 8.687 8.861 8.591 8.729 97,771 +0.08(+0.92%)
Aug 04, 2017 8.634 8.787 8.586 8.649 535,051 +0.01(+0.12%)
Aug 03, 2017 8.930 8.930 8.618 8.639 341,717 -0.29(-3.26%)
Aug 02, 2017 8.782 8.967 8.702 8.930 655,472 +0.15(+1.69%)
Aug 01, 2017 8.829 8.888 8.734 8.782 440,758 -0.02(-0.18%)
Jul 31, 2017 8.835 8.919 8.776 8.798 209,486 -0.03(-0.36%)
Jul 28, 2017 8.713 8.840 8.671 8.829 159,139 +0.11(+1.21%)
Jul 27, 2017 8.713 8.724 8.612 8.724 134,296 +0.06(+0.67%)
Jul 26, 2017 8.623 8.721 8.575 8.665 225,130 +0.09(+1.05%)
Jul 25, 2017 8.597 8.607 8.523 8.575 290,301 +0.02(+0.25%)
Jul 24, 2017 8.523 8.554 8.480 8.554 255,804 +0.05(+0.56%)
Jul 21, 2017 8.501 8.507 8.441 8.507 207,173 +0.04(+0.44%)
Jul 20, 2017 8.496 8.480 8.470 175,002 -0.03(-0.31%)
Jul 19, 2017 8.464 8.538 8.444 8.496 163,915 +0.03(+0.37%)
Jul 18, 2017 8.491 8.501 8.433 8.464 154,700 -0.03(-0.31%)
Jul 17, 2017 8.586 8.586 8.422 8.491 133,073 -0.11(-1.23%)
Jul 14, 2017 8.464 8.597 8.380 8.597 403,475 +0.11(+1.31%)
Jul 13, 2017 8.464 8.507 8.337 8.486 250,583 +0.02(+0.25%)
Jul 12, 2017 8.544 8.549 8.401 8.464 163,843 -0.02(-0.19%)
Jul 11, 2017 8.454 8.499 8.348 8.480 170,142 +0.06(+0.75%)
Jul 10, 2017 8.480 8.491 8.343 8.417 119,099 -0.11(-1.24%)
Jul 07, 2017 8.390 8.523 8.210 8.523 306,919 +0.12(+1.38%)
Jul 06, 2017 8.496 8.528 8.306 8.406 219,643 -0.06(-0.69%)
Jul 05, 2017 8.464 8.501 8.295 8.464 219,786 -0.01(-0.12%)
Jul 03, 2017 8.359 8.517 8.343 8.475 86,179 +0.14(+1.65%)
Jun 30, 2017 8.491 8.523 8.232 8.337 592,885 -0.15(-1.81%)
Jun 29, 2017 8.470 8.499 8.348 8.491 620,171 +0.04(+0.50%)
Jun 28, 2017 8.438 8.565 8.369 8.448 415,809 +0.02(+0.25%)
Jun 27, 2017 8.443 8.480 8.337 8.427 535,031 +0.00(+0.00%)
Jun 26, 2017 8.374 8.448 8.269 8.427 275,629 +0.06(+0.76%)
Jun 23, 2017 8.173 8.374 8.147 8.364 254,172 +0.21(+2.53%)
Jun 22, 2017 8.179 8.295 8.110 8.158 555,510 -0.02(-0.19%)
Jun 21, 2017 8.226 8.263 8.015 8.173 651,905 -0.05(-0.58%)
Jun 20, 2017 8.210 8.290 8.068 8.221 661,343 -0.05(-0.64%)
Jun 19, 2017 8.295 8.316 8.089 8.274 1,646,535 +0.04(+0.51%)
Jun 16, 2017 8.396 8.396 8.110 8.232 621,573 -0.11(-1.27%)
Jun 15, 2017 8.179 8.396 8.025 8.337 650,979 +0.13(+1.61%)
Jun 14, 2017 8.284 8.405 7.999 8.205 443,533 -0.10(-1.21%)
Jun 13, 2017 8.454 8.538 8.300 8.306 429,566 -0.05(-0.57%)
Jun 12, 2017 8.612 8.623 8.332 8.353 323,224 +0.02(+0.25%)
Jun 09, 2017 8.369 8.501 8.269 8.332 403,541 +0.01(+0.13%)
Jun 08, 2017 8.401 8.464 8.306 8.322 156,505 -0.10(-1.13%)
Jun 07, 2017 8.602 8.602 8.385 8.417 256,590 -0.20(-2.33%)
Jun 06, 2017 8.618 8.639 8.464 8.618 339,126 +0.05(+0.62%)
Jun 05, 2017 8.512 8.639 8.443 8.565 261,675 -0.02(-0.25%)
Jun 02, 2017 8.549 8.612 8.411 8.586 413,567 +0.02(+0.25%)
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.