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

Black Stone Minerals LP (NY: BSM )

15.52 +0.16 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2018 10.66 10.77 10.57 10.58 164,554 -0.17(-1.57%)
May 30, 2018 10.68 10.81 10.60 10.75 280,208 +0.11(+1.04%)
May 29, 2018 10.44 10.68 10.40 10.64 344,760 +0.15(+1.39%)
May 25, 2018 10.49 10.49 10.49 0 -0.09(-0.88%)
May 24, 2018 10.65 10.65 10.46 10.58 190,799 -0.11(-1.03%)
May 23, 2018 10.78 10.83 10.64 10.69 162,196 -0.05(-0.49%)
May 22, 2018 10.87 10.87 10.66 10.75 370,476 -0.08(-0.70%)
May 21, 2018 10.78 10.88 10.73 10.82 219,612 +0.15(+1.42%)
May 18, 2018 10.69 10.80 10.65 10.67 151,753 -0.02(-0.22%)
May 17, 2018 10.62 10.84 10.59 10.69 555,226 +0.09(+0.82%)
May 16, 2018 10.60 10.80 10.55 10.61 284,730 -0.01(-0.10%)
May 15, 2018 10.54 10.67 10.51 10.62 260,888 +0.02(+0.22%)
May 14, 2018 10.66 10.70 10.57 10.59 279,711 +0.03(+0.32%)
May 11, 2018 10.77 10.78 10.55 10.56 276,290 -0.13(-1.18%)
May 10, 2018 10.78 10.82 10.64 10.69 451,353 -0.06(-0.53%)
May 09, 2018 10.57 10.85 10.41 10.74 494,441 +0.43(+4.15%)
May 08, 2018 10.29 10.41 10.09 10.31 400,068 +0.28(+2.79%)
May 07, 2018 10.09 10.18 9.971 10.03 162,945 -0.02(-0.23%)
May 04, 2018 10.05 10.12 9.914 10.06 205,580 -0.02(-0.23%)
May 03, 2018 9.948 10.10 9.828 10.08 190,099 +0.09(+0.86%)
May 02, 2018 10.02 10.11 9.971 9.994 110,238 -0.06(-0.62%)
May 01, 2018 10.14 10.15 9.931 10.06 105,618 -0.09(-0.90%)
Apr 30, 2018 10.02 10.17 9.983 10.15 156,563 +0.18(+1.78%)
Apr 27, 2018 10.08 10.14 9.960 9.971 124,145 -0.18(-1.80%)
Apr 26, 2018 10.12 10.26 10.08 10.15 107,961 +0.03(+0.34%)
Apr 25, 2018 9.971 10.14 9.914 10.12 94,185 +0.15(+1.49%)
Apr 24, 2018 10.02 10.02 9.868 9.971 229,879 -0.01(-0.11%)
Apr 23, 2018 10.07 10.07 9.926 9.983 251,014 -0.10(-0.96%)
Apr 20, 2018 10.15 10.19 10.01 10.08 214,293 -0.07(-0.73%)
Apr 19, 2018 10.22 10.29 10.12 10.15 157,310 -0.07(-0.73%)
Apr 18, 2018 10.09 10.31 10.09 10.23 566,245 +0.17(+1.71%)
Apr 17, 2018 10.09 10.11 10.02 10.06 179,681 +0.01(+0.06%)
Apr 16, 2018 10.06 10.10 9.874 10.05 289,536 +0.06(+0.57%)
Apr 13, 2018 10.03 10.05 9.937 9.994 329,759 +0.00(+0.00%)
Apr 12, 2018 9.988 10.02 9.914 9.994 252,782 +0.01(+0.06%)
Apr 11, 2018 9.783 10.04 9.783 9.988 525,098 +0.18(+1.86%)
Apr 10, 2018 9.697 9.834 9.600 9.806 138,216 +0.21(+2.14%)
Apr 09, 2018 9.697 9.783 9.600 9.600 172,301 -0.06(-0.65%)
Apr 06, 2018 9.606 9.731 9.531 9.663 450,704 +0.01(+0.06%)
Apr 05, 2018 9.520 9.714 9.520 9.657 673,673 +0.14(+1.44%)
Apr 04, 2018 9.491 9.560 9.440 9.520 119,075 -0.05(-0.54%)
Apr 03, 2018 9.503 9.651 9.468 9.571 120,906 +0.09(+0.96%)
Apr 02, 2018 9.434 9.526 9.371 9.480 472,810 +0.02(+0.24%)
Mar 29, 2018 9.457 9.457 9.457 0 +0.02(+0.18%)
Mar 28, 2018 9.440 9.600 9.388 9.440 145,464 -0.03(-0.36%)
Mar 27, 2018 9.737 9.737 9.348 9.474 458,313 -0.26(-2.70%)
Mar 26, 2018 9.806 9.851 9.680 9.737 161,470 +0.05(+0.47%)
Mar 23, 2018 9.686 9.834 9.686 9.691 97,793 +0.01(+0.06%)
Mar 22, 2018 9.783 9.828 9.668 9.686 143,573 -0.20(-2.02%)
Mar 21, 2018 9.800 9.943 9.743 9.886 138,560 +0.08(+0.82%)
Mar 20, 2018 9.811 9.903 9.754 9.806 250,214 -0.01(-0.06%)
Mar 19, 2018 9.948 9.948 9.726 9.811 91,166 -0.19(-1.89%)
Mar 16, 2018 9.771 10.01 9.726 10.000 222,966 +0.26(+2.64%)
Mar 15, 2018 9.846 9.943 9.720 9.743 164,242 -0.09(-0.87%)
Mar 14, 2018 9.971 10.08 9.791 9.828 88,863 -0.14(-1.43%)
Mar 13, 2018 10.11 10.11 9.891 9.971 166,176 -0.13(-1.24%)
Mar 12, 2018 10.01 10.10 9.971 10.10 190,741 +0.09(+0.86%)
Mar 09, 2018 9.863 10.01 9.800 10.01 122,849 +0.25(+2.52%)
Mar 08, 2018 9.800 9.828 9.708 9.766 144,224 -0.03(-0.35%)
Mar 07, 2018 9.754 9.800 136,291 -0.14(-1.44%)
Mar 06, 2018 9.983 10.04 9.905 9.943 151,028 +0.04(+0.40%)
Mar 05, 2018 9.931 10.02 9.843 9.903 118,592 -0.03(-0.29%)
Mar 02, 2018 9.840 9.948 9.748 9.931 160,553 +0.08(+0.81%)
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.