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 (+0.43%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2015 6.648 6.852 6.852 6.852 334,407 +0.13(+1.91%)
Dec 30, 2015 6.658 6.833 6.534 6.724 434,836 +0.03(+0.50%)
Dec 29, 2015 6.957 7.152 6.639 6.691 522,725 -0.23(-3.29%)
Dec 28, 2015 7.118 7.118 6.774 6.919 605,047 -0.19(-2.61%)
Dec 24, 2015 7.446 7.104 7.104 7.104 229,325 -0.33(-4.47%)
Dec 23, 2015 6.947 7.484 6.838 7.436 1,331,950 +0.55(+8.00%)
Dec 22, 2015 6.919 7.242 6.843 6.886 1,247,620 -0.01(-0.21%)
Dec 21, 2015 7.047 7.123 6.848 6.900 684,993 -0.18(-2.48%)
Dec 18, 2015 6.867 7.209 6.824 7.076 1,279,816 +0.18(+2.55%)
Dec 17, 2015 6.981 7.002 6.805 6.900 507,786 -0.08(-1.16%)
Dec 16, 2015 6.971 7.049 6.795 6.981 511,080 -0.04(-0.54%)
Dec 15, 2015 6.852 7.076 6.833 7.019 505,125 +0.17(+2.43%)
Dec 14, 2015 6.890 7.047 6.719 6.852 740,065 -0.01(-0.21%)
Dec 11, 2015 6.900 6.928 6.776 6.867 629,017 -0.03(-0.48%)
Dec 10, 2015 6.909 7.019 6.838 6.900 438,970 +0.05(+0.69%)
Dec 09, 2015 6.373 6.919 6.373 6.852 838,601 +0.43(+6.73%)
Dec 08, 2015 6.558 6.641 6.389 6.420 529,361 -0.15(-2.24%)
Dec 07, 2015 6.715 6.791 6.344 6.567 971,837 -0.23(-3.42%)
Dec 04, 2015 7.038 7.038 6.591 6.800 690,127 -0.30(-4.21%)
Dec 03, 2015 7.360 7.370 7.057 7.099 729,411 -0.24(-3.24%)
Dec 02, 2015 7.484 7.835 6.971 7.337 6,786,498 -0.21(-2.83%)
Dec 01, 2015 7.807 7.807 7.484 7.550 803,170 -0.09(-1.12%)
Nov 30, 2015 7.527 7.821 7.512 7.636 745,224 +0.12(+1.64%)
Nov 27, 2015 7.332 7.541 7.209 7.512 145,378 +0.18(+2.39%)
Nov 25, 2015 7.080 7.337 7.337 7.337 318,192 +0.26(+3.69%)
Nov 24, 2015 6.900 7.118 6.862 7.076 231,166 +0.16(+2.34%)
Nov 23, 2015 6.824 6.928 6.772 6.914 437,346 +0.09(+1.39%)
Nov 20, 2015 6.833 6.838 6.686 6.819 177,987 +0.00(+0.00%)
Nov 19, 2015 6.743 6.862 6.705 6.819 166,527 +0.04(+0.56%)
Nov 18, 2015 6.634 6.838 6.572 6.781 249,794 +0.13(+2.00%)
Nov 17, 2015 6.748 6.748 6.482 6.648 547,713 -0.00(-0.05%)
Nov 16, 2015 6.684 6.754 6.605 6.652 152,475 -0.02(-0.35%)
Nov 13, 2015 6.475 6.740 6.447 6.675 140,122 +0.20(+3.10%)
Nov 12, 2015 6.279 6.628 6.200 6.475 288,555 +0.17(+2.74%)
Nov 11, 2015 6.656 6.698 6.246 6.302 400,085 -0.35(-5.32%)
Nov 10, 2015 7.020 7.020 6.554 6.656 339,202 -0.10(-1.52%)
Nov 09, 2015 6.703 6.796 6.563 6.759 110,847 +0.06(+0.83%)
Nov 06, 2015 6.689 6.703 6.503 6.703 208,506 -0.02(-0.35%)
Nov 05, 2015 6.666 6.754 6.489 6.726 140,515 +0.08(+1.26%)
Nov 04, 2015 6.619 6.712 6.528 6.642 249,343 +0.03(+0.49%)
Nov 03, 2015 6.531 6.675 6.531 6.610 324,131 +0.07(+1.14%)
Nov 02, 2015 6.395 6.605 6.279 6.535 269,106 +0.14(+2.11%)
Oct 30, 2015 6.181 6.400 6.036 6.400 486,240 +0.20(+3.16%)
Oct 29, 2015 6.092 6.260 6.034 6.204 426,882 +0.11(+1.84%)
Oct 28, 2015 5.855 6.172 5.747 6.092 433,442 +0.26(+4.48%)
Oct 27, 2015 6.083 6.088 5.605 5.831 1,761,122 -0.23(-3.84%)
Oct 26, 2015 6.526 6.526 6.027 6.064 569,536 -0.46(-7.07%)
Oct 23, 2015 6.517 6.586 6.330 6.526 196,001 +0.03(+0.50%)
Oct 22, 2015 6.493 6.568 6.293 6.493 460,117 +0.05(+0.80%)
Oct 21, 2015 6.526 6.610 6.409 6.442 131,691 -0.06(-0.86%)
Oct 20, 2015 6.521 6.549 6.465 6.498 423,645 +0.01(+0.14%)
Oct 19, 2015 6.577 6.652 6.447 6.489 133,405 -0.09(-1.42%)
Oct 16, 2015 6.740 6.866 6.582 6.582 470,483 -0.24(-3.55%)
Oct 15, 2015 6.740 6.978 6.624 6.824 440,869 +0.14(+2.09%)
Oct 14, 2015 6.810 6.885 6.603 6.684 414,583 -0.16(-2.38%)
Oct 13, 2015 6.913 7.095 6.768 6.848 138,500 -0.14(-2.00%)
Oct 12, 2015 7.053 7.062 6.885 6.987 154,390 -0.02(-0.27%)
Oct 09, 2015 7.043 7.132 6.955 7.006 266,532 -0.08(-1.18%)
Oct 08, 2015 7.071 7.165 6.964 7.090 254,346 -0.02(-0.26%)
Oct 07, 2015 7.239 7.286 7.053 7.109 758,035 -0.14(-1.93%)
Oct 06, 2015 6.941 7.393 6.718 7.248 652,458 +0.32(+4.64%)
Oct 05, 2015 6.591 6.978 6.591 6.927 207,686 +0.40(+6.14%)
Oct 02, 2015 6.414 6.573 6.409 6.526 294,562 +0.03(+0.50%)
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.