Skip to main content

Black Stone Minerals LP (NY: BSM )

15.08 +0.13 (+0.87%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.415 7.487 7.357 7.401 108,977 -0.05(-0.71%)
May 27, 2016 7.588 7.454 7.454 7.454 158,049 -0.20(-2.64%)
May 26, 2016 7.473 7.656 7.415 7.656 250,788 +0.24(+3.25%)
May 25, 2016 7.506 7.545 7.338 7.415 630,973 -0.03(-0.39%)
May 24, 2016 7.603 7.603 7.408 7.444 863,765 -0.01(-0.19%)
May 23, 2016 7.372 7.473 7.266 7.458 345,362 +0.05(+0.65%)
May 20, 2016 7.482 7.492 7.362 7.410 267,471 -0.02(-0.32%)
May 19, 2016 7.415 7.598 7.213 7.434 1,168,836 -0.06(-0.83%)
May 18, 2016 7.704 7.704 7.439 7.497 607,550 -0.20(-2.63%)
May 17, 2016 7.574 7.771 7.574 7.699 685,356 +0.13(+1.67%)
May 16, 2016 7.478 7.696 7.478 7.572 466,982 +0.13(+1.78%)
May 13, 2016 7.629 7.672 7.430 7.440 646,844 -0.17(-2.18%)
May 12, 2016 7.819 7.874 7.601 7.606 424,703 -0.17(-2.13%)
May 11, 2016 7.795 7.885 7.771 7.771 150,806 -0.08(-1.03%)
May 10, 2016 7.970 7.970 7.705 7.852 190,058 +0.06(+0.79%)
May 09, 2016 8.051 8.123 7.724 7.790 140,702 -0.27(-3.29%)
May 06, 2016 7.984 8.074 7.871 8.056 342,501 +0.11(+1.43%)
May 05, 2016 7.743 8.027 7.743 7.942 87,715 +0.39(+5.14%)
May 04, 2016 7.535 7.677 7.468 7.554 66,245 +0.02(+0.25%)
May 03, 2016 7.681 7.681 7.364 7.535 109,201 -0.16(-2.09%)
May 02, 2016 7.984 7.984 7.610 7.696 100,803 -0.23(-2.93%)
Apr 29, 2016 7.966 8.098 7.909 7.928 166,296 -0.04(-0.48%)
Apr 28, 2016 7.805 8.051 7.771 7.966 135,347 +0.15(+1.88%)
Apr 27, 2016 7.596 7.838 7.596 7.819 186,701 +0.23(+3.06%)
Apr 26, 2016 7.577 7.696 7.554 7.587 130,743 +0.01(+0.12%)
Apr 25, 2016 7.686 7.772 7.577 7.577 87,865 -0.09(-1.11%)
Apr 22, 2016 7.482 7.861 7.445 7.662 364,964 +0.27(+3.65%)
Apr 21, 2016 7.473 7.617 7.393 7.393 78,015 -0.06(-0.76%)
Apr 20, 2016 7.113 7.554 7.113 7.449 169,652 +0.35(+4.87%)
Apr 19, 2016 7.099 7.265 7.037 7.104 318,408 +0.04(+0.60%)
Apr 18, 2016 6.701 7.151 6.677 7.061 225,710 +0.26(+3.83%)
Apr 15, 2016 6.938 6.938 6.720 6.801 147,408 -0.19(-2.71%)
Apr 14, 2016 7.009 7.042 6.962 6.990 56,071 -0.04(-0.61%)
Apr 13, 2016 7.052 7.077 6.980 7.033 133,495 +0.01(+0.20%)
Apr 12, 2016 6.943 7.132 6.924 7.018 139,169 +0.05(+0.68%)
Apr 11, 2016 7.203 7.236 6.900 6.971 54,753 +0.03(+0.48%)
Apr 08, 2016 6.668 6.957 6.663 6.938 406,311 +0.30(+4.49%)
Apr 07, 2016 6.630 6.739 6.630 6.640 106,211 +0.02(+0.36%)
Apr 06, 2016 6.578 6.763 6.526 6.616 126,182 +0.09(+1.38%)
Apr 05, 2016 6.483 6.573 6.464 6.526 76,496 +0.01(+0.22%)
Apr 04, 2016 6.535 6.928 6.497 6.512 274,569 -0.06(-0.87%)
Apr 01, 2016 6.578 6.673 6.445 6.568 168,355 -0.07(-1.00%)
Mar 31, 2016 6.587 6.753 6.587 6.635 194,609 +0.05(+0.72%)
Mar 30, 2016 6.644 6.744 6.568 6.587 281,968 -0.03(-0.43%)
Mar 29, 2016 6.422 6.654 6.379 6.616 148,981 +0.18(+2.80%)
Mar 28, 2016 6.602 6.616 6.436 6.436 109,165 -0.18(-2.79%)
Mar 24, 2016 6.526 6.621 6.621 6.621 449,137 +0.10(+1.53%)
Mar 23, 2016 6.805 6.810 6.516 6.521 260,598 -0.08(-1.22%)
Mar 22, 2016 6.640 6.734 6.483 6.602 87,698 -0.03(-0.50%)
Mar 21, 2016 6.583 6.848 6.583 6.635 419,357 +0.09(+1.30%)
Mar 18, 2016 6.531 6.867 6.407 6.550 3,626,897 +0.03(+0.51%)
Mar 17, 2016 6.512 6.654 6.464 6.516 388,447 +0.12(+1.85%)
Mar 16, 2016 6.772 6.829 6.398 6.398 459,450 -0.38(-5.59%)
Mar 15, 2016 6.445 6.815 6.445 6.777 488,068 +0.30(+4.61%)
Mar 14, 2016 6.426 6.573 6.209 6.479 723,822 +0.05(+0.74%)
Mar 11, 2016 6.398 6.654 6.365 6.431 760,002 +0.07(+1.04%)
Mar 10, 2016 6.417 6.502 6.346 6.365 399,299 +0.02(+0.30%)
Mar 09, 2016 6.455 6.564 6.282 6.346 293,550 -0.07(-1.11%)
Mar 08, 2016 6.431 6.512 6.152 6.417 476,247 +0.09(+1.42%)
Mar 07, 2016 6.228 6.398 6.204 6.327 297,066 +0.17(+2.69%)
Mar 04, 2016 6.128 6.270 5.929 6.161 440,122 +0.04(+0.62%)
Mar 03, 2016 6.014 6.135 5.920 6.123 215,520 +0.13(+2.13%)
Mar 02, 2016 6.062 6.062 5.768 5.995 431,129 -0.06(-0.94%)
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.