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 (%)
Jan 31, 2020 6.730 6.730 6.509 6.535 1,209,799 -0.20(-3.00%)
Jan 30, 2020 6.886 6.961 6.528 6.736 1,327,187 -0.18(-2.54%)
Jan 29, 2020 7.127 7.159 6.893 6.912 879,322 -0.20(-2.84%)
Jan 28, 2020 7.224 7.296 7.114 7.114 627,653 -0.11(-1.53%)
Jan 27, 2020 7.179 7.296 7.094 7.224 840,614 -0.01(-0.09%)
Jan 24, 2020 7.465 7.465 7.211 7.231 686,331 -0.23(-3.05%)
Jan 23, 2020 7.589 7.613 7.368 7.459 510,085 -0.17(-2.22%)
Jan 22, 2020 7.687 7.732 7.589 7.628 588,452 -0.12(-1.51%)
Jan 21, 2020 7.901 7.901 7.732 7.745 813,766 -0.20(-2.54%)
Jan 17, 2020 8.201 8.227 7.911 7.947 963,968 -0.20(-2.48%)
Jan 16, 2020 8.253 8.308 8.142 8.149 259,755 -0.08(-1.03%)
Jan 15, 2020 8.389 8.389 8.227 8.233 241,393 -0.14(-1.71%)
Jan 14, 2020 8.396 8.396 8.142 8.376 527,404 -0.05(-0.62%)
Jan 13, 2020 8.494 8.503 8.389 8.429 365,229 -0.08(-0.92%)
Jan 10, 2020 8.598 8.676 8.474 8.507 388,260 -0.09(-1.06%)
Jan 09, 2020 8.533 8.669 8.448 8.598 489,177 +0.17(+2.01%)
Jan 08, 2020 8.663 8.663 8.370 8.429 334,504 -0.23(-2.70%)
Jan 07, 2020 8.656 8.682 8.559 8.663 300,297 -0.01(-0.08%)
Jan 06, 2020 8.578 8.809 8.559 8.669 436,592 +0.12(+1.45%)
Jan 03, 2020 8.474 8.591 8.435 8.546 564,030 +0.10(+1.23%)
Jan 02, 2020 8.272 8.448 8.269 8.442 277,722 +0.16(+1.97%)
Dec 31, 2019 8.305 8.305 8.240 8.279 542,520 -0.05(-0.55%)
Dec 30, 2019 8.422 8.487 8.311 8.324 1,110,927 -0.12(-1.39%)
Dec 27, 2019 8.598 8.617 8.402 8.442 463,085 -0.12(-1.44%)
Dec 26, 2019 8.396 8.598 8.376 8.565 593,899 +0.17(+2.02%)
Dec 24, 2019 8.311 8.422 8.279 8.396 276,099 +0.11(+1.34%)
Dec 23, 2019 8.233 8.311 8.162 8.285 634,035 +0.03(+0.32%)
Dec 20, 2019 8.188 8.357 8.025 8.259 4,082,498 +0.07(+0.87%)
Dec 19, 2019 8.103 8.214 8.084 8.188 277,129 +0.06(+0.72%)
Dec 18, 2019 8.084 8.220 8.032 8.129 425,693 +0.04(+0.48%)
Dec 17, 2019 7.875 8.097 7.875 8.090 537,067 +0.22(+2.81%)
Dec 16, 2019 7.875 8.097 7.810 7.869 708,287 -0.03(-0.41%)
Dec 13, 2019 7.914 7.921 7.823 7.901 1,248,518 +0.01(+0.17%)
Dec 12, 2019 7.765 7.901 7.765 7.888 372,138 +0.12(+1.59%)
Dec 11, 2019 7.810 7.862 7.765 7.765 329,964 -0.07(-0.91%)
Dec 10, 2019 7.823 7.875 7.778 7.836 329,658 -0.01(-0.08%)
Dec 09, 2019 7.752 7.895 7.719 7.843 340,297 +0.05(+0.67%)
Dec 06, 2019 7.706 7.791 7.674 7.791 379,349 +0.12(+1.53%)
Dec 05, 2019 7.752 7.797 7.647 7.674 371,908 -0.08(-1.09%)
Dec 04, 2019 7.654 7.768 7.634 7.758 330,267 +0.11(+1.45%)
Dec 03, 2019 7.661 7.781 7.550 7.647 787,321 +0.02(+0.26%)
Dec 02, 2019 7.791 7.810 7.628 7.628 610,402 -0.10(-1.26%)
Nov 29, 2019 7.459 7.778 7.459 7.726 440,807 +0.29(+3.85%)
Nov 27, 2019 7.420 7.473 7.322 7.439 619,803 +0.01(+0.18%)
Nov 26, 2019 7.719 7.739 7.407 7.426 1,050,281 -0.38(-4.84%)
Nov 25, 2019 7.778 7.804 7.732 7.804 343,236 +0.02(+0.25%)
Nov 22, 2019 7.752 7.823 7.745 7.784 479,986 +0.03(+0.34%)
Nov 21, 2019 7.810 7.836 7.661 7.758 558,216 -0.03(-0.33%)
Nov 20, 2019 7.778 7.823 7.739 7.784 414,895 +0.01(+0.17%)
Nov 19, 2019 7.823 7.856 7.724 7.771 679,574 -0.08(-1.08%)
Nov 18, 2019 8.005 8.038 7.716 7.856 1,130,838 -0.20(-2.43%)
Nov 15, 2019 8.064 8.123 8.025 8.051 464,007 -0.01(-0.16%)
Nov 14, 2019 8.266 8.324 8.038 8.064 625,811 -0.21(-2.59%)
Nov 13, 2019 8.383 8.402 8.220 8.279 595,636 -0.11(-1.32%)
Nov 12, 2019 8.465 8.465 8.326 8.389 733,993 -0.03(-0.38%)
Nov 11, 2019 8.459 8.472 8.345 8.421 726,538 +0.00(+0.00%)
Nov 08, 2019 8.301 8.421 8.193 8.421 969,352 +0.15(+1.76%)
Nov 07, 2019 8.263 8.421 8.231 8.276 922,428 +0.05(+0.62%)
Nov 06, 2019 8.370 8.389 8.153 8.225 953,556 -0.08(-0.99%)
Nov 05, 2019 8.320 8.459 7.928 8.307 1,006,724 -0.11(-1.28%)
Nov 04, 2019 8.288 8.605 8.288 8.415 756,006 +0.14(+1.68%)
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.