Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 29, 2019 10.61 10.70 10.55 10.65 95,738 +0.06(+0.57%)
Mar 28, 2019 10.57 10.63 10.51 10.59 81,310 +0.04(+0.40%)
Mar 27, 2019 10.64 10.71 10.53 10.55 98,897 -0.13(-1.19%)
Mar 26, 2019 10.71 10.81 10.64 10.67 93,964 +0.07(+0.63%)
Mar 25, 2019 10.72 10.72 10.54 10.61 154,934 -0.09(-0.85%)
Mar 22, 2019 10.87 10.95 10.68 10.70 89,279 -0.21(-1.88%)
Mar 21, 2019 10.86 10.91 10.84 10.90 73,952 +0.04(+0.39%)
Mar 20, 2019 10.90 10.93 10.85 10.86 90,145 -0.02(-0.22%)
Mar 19, 2019 10.99 10.99 10.76 10.89 211,241 -0.08(-0.72%)
Mar 18, 2019 10.66 10.96 10.63 10.96 182,773 +0.29(+2.72%)
Mar 15, 2019 10.55 10.67 10.52 10.67 446,560 +0.12(+1.14%)
Mar 14, 2019 10.54 10.63 10.51 10.55 119,173 +0.03(+0.29%)
Mar 13, 2019 10.44 10.57 10.32 10.52 214,600 +0.09(+0.87%)
Mar 12, 2019 10.46 10.53 10.38 10.43 264,481 -0.03(-0.29%)
Mar 11, 2019 10.46 10.52 10.40 10.46 184,911 +0.01(+0.12%)
Mar 08, 2019 10.46 10.46 10.25 10.45 388,421 -0.09(-0.86%)
Mar 07, 2019 10.62 10.71 10.47 10.54 271,184 -0.02(-0.23%)
Mar 06, 2019 10.64 10.67 10.56 10.57 105,957 -0.13(-1.19%)
Mar 05, 2019 10.69 10.75 10.54 10.69 145,874 +0.02(+0.23%)
Mar 04, 2019 10.69 10.70 10.44 10.67 304,022 +0.01(+0.11%)
Mar 01, 2019 10.82 10.88 10.60 10.66 186,674 -0.11(-1.06%)
Feb 28, 2019 11.00 11.00 10.76 10.77 127,249 -0.22(-2.03%)
Feb 27, 2019 10.85 11.20 10.74 10.99 212,012 +0.27(+2.53%)
Feb 26, 2019 11.09 11.09 10.61 10.72 238,532 -0.27(-2.47%)
Feb 25, 2019 10.98 11.02 10.88 10.99 162,810 +0.04(+0.33%)
Feb 22, 2019 11.05 11.07 10.96 10.96 170,773 -0.02(-0.16%)
Feb 21, 2019 10.87 11.07 10.87 10.98 253,994 +0.10(+0.89%)
Feb 20, 2019 10.87 10.99 10.78 10.88 259,889 +0.03(+0.28%)
Feb 19, 2019 10.73 10.87 10.73 10.85 198,222 +0.07(+0.67%)
Feb 15, 2019 10.67 10.83 10.64 10.78 209,201 +0.15(+1.42%)
Feb 14, 2019 10.47 10.64 10.47 10.63 142,803 +0.18(+1.70%)
Feb 13, 2019 10.45 10.52 10.38 10.45 214,762 +0.09(+0.86%)
Feb 12, 2019 10.24 10.40 10.21 10.36 159,705 +0.18(+1.80%)
Feb 11, 2019 10.03 10.18 9.934 10.18 133,123 +0.18(+1.83%)
Feb 08, 2019 10.11 10.14 9.993 9.993 225,099 -0.11(-1.11%)
Feb 07, 2019 10.29 10.31 10.11 10.11 265,686 -0.18(-1.73%)
Feb 06, 2019 10.41 10.46 10.25 10.28 124,672 -0.08(-0.74%)
Feb 05, 2019 10.40 10.50 10.32 10.36 170,400 -0.01(-0.06%)
Feb 04, 2019 10.15 10.39 10.11 10.37 219,597 +0.17(+1.68%)
Feb 01, 2019 10.06 10.20 10.01 10.19 122,612 +0.18(+1.77%)
Jan 31, 2019 9.934 10.07 9.892 10.02 251,857 +0.05(+0.47%)
Jan 30, 2019 9.875 10.01 9.798 9.969 82,649 +0.08(+0.84%)
Jan 29, 2019 9.875 9.910 9.815 9.886 233,922 +0.04(+0.36%)
Jan 28, 2019 9.679 9.863 9.679 9.851 148,595 +0.01(+0.06%)
Jan 25, 2019 9.721 9.863 9.685 9.845 320,314 +0.18(+1.83%)
Jan 24, 2019 9.620 9.745 9.549 9.668 199,010 +0.03(+0.31%)
Jan 23, 2019 9.609 9.638 9.484 9.638 335,932 +0.05(+0.49%)
Jan 22, 2019 9.709 9.727 9.549 9.591 220,201 -0.12(-1.22%)
Jan 18, 2019 9.543 9.756 9.543 9.709 252,665 +0.18(+1.86%)
Jan 17, 2019 9.490 9.556 9.490 9.532 95,304 +0.04(+0.37%)
Jan 16, 2019 9.502 9.538 9.467 9.496 54,678 +0.02(+0.25%)
Jan 15, 2019 9.461 9.550 9.461 9.473 91,362 +0.00(+0.00%)
Jan 14, 2019 9.496 9.543 9.443 9.473 204,135 -0.05(-0.50%)
Jan 11, 2019 9.514 9.567 9.461 9.520 285,137 -0.02(-0.25%)
Jan 10, 2019 9.609 9.703 9.543 9.543 222,489 -0.10(-1.04%)
Jan 09, 2019 9.898 9.898 9.591 9.644 509,023 -0.11(-1.15%)
Jan 08, 2019 9.526 9.881 9.467 9.756 467,751 +0.31(+3.25%)
Jan 07, 2019 9.348 9.635 9.313 9.449 615,943 +0.20(+2.17%)
Jan 04, 2019 9.230 9.384 9.106 9.248 658,555 +0.14(+1.56%)
Jan 03, 2019 9.165 9.201 9.023 9.106 232,557 -0.06(-0.65%)
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.