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: 4:10 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 (%)
Jul 31, 2015 6.528 6.601 6.446 6.469 214,812 -0.05(-0.84%)
Jul 30, 2015 6.661 6.821 6.524 6.524 245,359 -0.18(-2.66%)
Jul 29, 2015 6.867 6.981 6.684 6.702 211,405 -0.16(-2.33%)
Jul 28, 2015 6.757 6.981 6.647 6.862 329,215 +0.10(+1.42%)
Jul 27, 2015 6.954 7.096 6.757 6.766 596,219 -0.20(-2.83%)
Jul 24, 2015 7.325 7.338 6.933 6.963 300,027 -0.24(-3.31%)
Jul 23, 2015 7.229 7.393 7.187 7.201 321,642 -0.00(-0.06%)
Jul 22, 2015 7.110 7.210 7.055 7.206 166,620 +0.07(+1.03%)
Jul 21, 2015 7.132 7.169 7.036 7.132 247,213 +0.02(+0.32%)
Jul 20, 2015 7.192 7.366 7.100 7.110 878,477 -0.11(-1.46%)
Jul 17, 2015 7.412 7.444 7.146 7.215 284,396 -0.22(-3.02%)
Jul 16, 2015 7.599 7.668 7.408 7.439 174,539 -0.16(-2.17%)
Jul 15, 2015 7.700 7.700 7.453 7.604 185,148 -0.04(-0.54%)
Jul 14, 2015 7.535 7.650 7.471 7.645 307,061 +0.08(+1.03%)
Jul 13, 2015 7.558 7.567 7.428 7.567 267,998 +0.06(+0.79%)
Jul 10, 2015 7.590 7.709 7.467 7.508 140,052 -0.09(-1.20%)
Jul 09, 2015 7.709 7.869 7.444 7.599 506,524 -0.12(-1.54%)
Jul 08, 2015 7.559 7.805 7.559 7.718 238,775 -0.05(-0.71%)
Jul 07, 2015 7.659 7.792 7.467 7.773 445,285 +0.05(+0.65%)
Jul 06, 2015 7.801 7.824 7.668 7.723 209,714 -0.11(-1.46%)
Jul 02, 2015 7.851 7.837 7.837 7.837 166,450 -0.04(-0.47%)
Jul 01, 2015 7.842 8.011 7.815 7.874 195,989 -0.01(-0.12%)
Jun 30, 2015 8.011 8.011 7.847 7.883 249,756 -0.13(-1.60%)
Jun 29, 2015 8.108 8.126 7.924 8.011 135,342 -0.08(-0.96%)
Jun 26, 2015 8.002 8.117 8.002 8.089 50,487 +0.03(+0.34%)
Jun 25, 2015 7.961 8.062 7.924 8.062 625,141 +0.05(+0.63%)
Jun 24, 2015 8.195 8.204 7.869 8.011 437,281 -0.19(-2.29%)
Jun 23, 2015 8.172 8.227 8.149 8.199 253,100 +0.04(+0.51%)
Jun 22, 2015 8.130 8.160 8.075 8.158 236,962 +0.07(+0.91%)
Jun 19, 2015 8.089 8.130 8.025 8.085 459,949 -0.00(-0.06%)
Jun 18, 2015 8.066 8.167 8.053 8.089 941,986 +0.02(+0.23%)
Jun 17, 2015 8.117 8.236 8.071 8.071 475,921 -0.05(-0.62%)
Jun 16, 2015 8.121 8.204 8.094 8.121 236,842 -0.01(-0.11%)
Jun 15, 2015 8.172 8.208 8.057 8.130 225,013 +0.02(+0.23%)
Jun 12, 2015 8.185 8.272 8.066 8.112 209,163 -0.05(-0.67%)
Jun 11, 2015 8.217 8.222 8.108 8.167 217,093 -0.05(-0.61%)
Jun 10, 2015 8.053 8.240 8.053 8.217 205,616 +0.05(+0.67%)
Jun 09, 2015 8.227 8.284 8.066 8.162 160,091 -0.01(-0.17%)
Jun 08, 2015 8.286 8.309 8.092 8.176 409,823 -0.16(-1.87%)
Jun 05, 2015 8.195 8.426 8.048 8.332 2,537,561 +0.18(+2.19%)
Jun 04, 2015 8.117 8.286 7.911 8.153 2,427,189 -0.02(-0.22%)
Jun 03, 2015 8.172 8.263 8.089 8.172 1,879,486 -0.04(-0.45%)
Jun 02, 2015 8.259 8.355 8.121 8.208 1,973,563 +0.00(+0.00%)
Jun 01, 2015 8.286 8.286 8.066 8.208 886,553 -0.07(-0.88%)
May 29, 2015 8.167 8.309 8.103 8.281 75,125 +0.07(+0.84%)
May 28, 2015 8.341 8.341 8.085 8.213 490,770 +0.11(+1.41%)
May 27, 2015 8.213 8.236 8.066 8.098 362,988 -0.04(-0.51%)
May 26, 2015 8.213 8.231 8.021 8.140 347,101 -0.10(-1.17%)
May 22, 2015 7.865 8.236 8.236 8.236 394,718 +0.27(+3.45%)
May 21, 2015 7.828 8.053 7.741 7.961 822,419 +0.18(+2.35%)
May 20, 2015 7.737 7.819 7.686 7.778 381,741 +0.01(+0.18%)
May 19, 2015 7.650 7.874 7.595 7.764 313,477 +0.03(+0.41%)
May 18, 2015 7.705 7.755 7.631 7.732 465,152 -0.05(-0.59%)
May 15, 2015 7.947 7.947 7.728 7.778 994,993 -0.11(-1.39%)
May 14, 2015 8.089 8.089 7.874 7.888 540,140 -0.12(-1.54%)
May 13, 2015 7.929 8.126 7.929 8.011 769,175 +0.00(+0.00%)
May 12, 2015 8.062 8.103 7.943 8.011 879,954 -0.12(-1.52%)
May 11, 2015 8.373 8.469 8.108 8.135 2,148,216 +0.01(+0.17%)
May 08, 2015 8.190 8.227 8.103 8.121 1,356,871 +0.01(+0.17%)
May 07, 2015 8.103 8.309 8.103 8.108 784,494 +0.00(+0.06%)
May 06, 2015 8.213 8.442 8.062 8.103 2,930,443 -0.14(-1.67%)
May 05, 2015 8.126 8.346 8.126 8.240 2,188,116 +0.11(+1.41%)
May 04, 2015 8.300 8.346 8.011 8.126 6,803,634 -0.22(-2.69%)
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.