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 (%)
May 31, 2018 10.42 10.52 10.32 10.34 168,405 -0.16(-1.57%)
May 30, 2018 10.43 10.56 10.36 10.50 286,765 +0.11(+1.04%)
May 29, 2018 10.20 10.44 10.16 10.39 352,827 +0.14(+1.38%)
May 25, 2018 10.25 10.25 10.25 0 -0.09(-0.88%)
May 24, 2018 10.40 10.41 10.22 10.34 195,263 -0.11(-1.03%)
May 23, 2018 10.53 10.59 10.39 10.45 165,991 -0.05(-0.49%)
May 22, 2018 10.62 10.63 10.42 10.50 379,145 -0.07(-0.70%)
May 21, 2018 10.53 10.63 10.49 10.57 224,751 +0.15(+1.42%)
May 18, 2018 10.45 10.56 10.41 10.43 155,304 -0.02(-0.22%)
May 17, 2018 10.38 10.59 10.35 10.45 568,217 +0.09(+0.82%)
May 16, 2018 10.36 10.55 10.31 10.36 291,392 -0.01(-0.10%)
May 15, 2018 10.30 10.43 10.27 10.37 266,992 +0.02(+0.22%)
May 14, 2018 10.42 10.45 10.32 10.35 286,256 +0.03(+0.32%)
May 11, 2018 10.52 10.53 10.31 10.32 282,755 -0.12(-1.18%)
May 10, 2018 10.53 10.58 10.40 10.44 461,914 -0.06(-0.53%)
May 09, 2018 10.33 10.60 10.17 10.50 506,010 +0.42(+4.15%)
May 08, 2018 10.05 10.17 9.855 10.08 409,429 +0.27(+2.79%)
May 07, 2018 9.861 9.950 9.743 9.805 166,758 -0.02(-0.23%)
May 04, 2018 9.816 9.888 9.687 9.827 210,390 -0.02(-0.23%)
May 03, 2018 9.721 9.872 9.604 9.849 194,547 +0.08(+0.86%)
May 02, 2018 9.793 9.874 9.743 9.766 112,817 -0.06(-0.63%)
May 01, 2018 9.911 9.916 9.704 9.827 108,089 -0.09(-0.90%)
Apr 30, 2018 9.788 9.939 9.754 9.916 160,226 +0.17(+1.78%)
Apr 27, 2018 9.849 9.905 9.732 9.743 127,050 -0.18(-1.80%)
Apr 26, 2018 9.888 10.03 9.849 9.922 110,487 +0.03(+0.34%)
Apr 25, 2018 9.743 9.911 9.687 9.888 96,389 +0.15(+1.49%)
Apr 24, 2018 9.788 9.788 9.643 9.743 235,258 -0.01(-0.11%)
Apr 23, 2018 9.844 9.844 9.699 9.754 256,888 -0.09(-0.96%)
Apr 20, 2018 9.916 9.955 9.777 9.849 219,307 -0.07(-0.73%)
Apr 19, 2018 9.989 10.06 9.889 9.922 160,991 -0.07(-0.73%)
Apr 18, 2018 9.861 10.07 9.861 9.995 579,494 +0.17(+1.70%)
Apr 17, 2018 9.861 9.877 9.788 9.827 183,885 +0.01(+0.06%)
Apr 16, 2018 9.827 9.866 9.648 9.821 296,311 +0.06(+0.57%)
Apr 13, 2018 9.805 9.821 9.710 9.766 337,475 +0.00(+0.00%)
Apr 12, 2018 9.760 9.788 9.687 9.766 258,696 +0.01(+0.06%)
Apr 11, 2018 9.559 9.810 9.559 9.760 537,384 +0.18(+1.86%)
Apr 10, 2018 9.475 9.609 9.380 9.581 141,450 +0.20(+2.14%)
Apr 09, 2018 9.475 9.559 9.380 9.380 176,333 -0.06(-0.65%)
Apr 06, 2018 9.386 9.509 9.313 9.442 461,250 +0.01(+0.06%)
Apr 05, 2018 9.302 9.492 9.302 9.436 689,435 +0.13(+1.44%)
Apr 04, 2018 9.274 9.341 9.224 9.302 121,862 -0.05(-0.54%)
Apr 03, 2018 9.285 9.431 9.252 9.352 123,735 +0.09(+0.96%)
Apr 02, 2018 9.218 9.308 9.157 9.263 483,873 +0.02(+0.24%)
Mar 29, 2018 9.241 9.241 9.241 0 +0.02(+0.18%)
Mar 28, 2018 9.224 9.380 9.174 9.224 148,868 -0.03(-0.36%)
Mar 27, 2018 9.514 9.514 9.135 9.257 469,037 -0.26(-2.70%)
Mar 26, 2018 9.581 9.626 9.458 9.514 165,248 +0.04(+0.47%)
Mar 23, 2018 9.464 9.609 9.464 9.470 100,082 +0.01(+0.06%)
Mar 22, 2018 9.559 9.604 9.447 9.464 146,932 -0.20(-2.02%)
Mar 21, 2018 9.576 9.715 9.520 9.659 141,802 +0.08(+0.82%)
Mar 20, 2018 9.587 9.676 9.531 9.581 256,069 -0.01(-0.06%)
Mar 19, 2018 9.721 9.721 9.503 9.587 93,299 -0.18(-1.89%)
Mar 16, 2018 9.548 9.777 9.503 9.771 228,183 +0.25(+2.64%)
Mar 15, 2018 9.620 9.715 9.498 9.520 168,085 -0.08(-0.87%)
Mar 14, 2018 9.743 9.849 9.567 9.604 90,942 -0.14(-1.43%)
Mar 13, 2018 9.877 9.883 9.665 9.743 170,064 -0.12(-1.24%)
Mar 12, 2018 9.782 9.871 9.743 9.866 195,204 +0.08(+0.86%)
Mar 09, 2018 9.637 9.782 9.576 9.782 125,723 +0.24(+2.52%)
Mar 08, 2018 9.576 9.604 9.486 9.542 147,598 -0.03(-0.35%)
Mar 07, 2018 9.531 9.576 139,480 -0.14(-1.44%)
Mar 06, 2018 9.754 9.813 9.679 9.715 154,561 +0.04(+0.40%)
Mar 05, 2018 9.704 9.794 9.618 9.676 121,367 -0.03(-0.29%)
Mar 02, 2018 9.615 9.721 9.525 9.704 164,310 +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.