Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

14.95 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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, 2016 7.413 7.485 7.355 7.398 109,009 -0.05(-0.71%)
May 27, 2016 7.586 7.451 7.451 7.451 158,096 -0.20(-2.64%)
May 26, 2016 7.471 7.654 7.413 7.654 250,861 +0.24(+3.25%)
May 25, 2016 7.504 7.543 7.336 7.413 631,158 -0.03(-0.39%)
May 24, 2016 7.601 7.601 7.406 7.442 864,018 -0.01(-0.19%)
May 23, 2016 7.370 7.471 7.264 7.456 345,463 +0.05(+0.65%)
May 20, 2016 7.480 7.490 7.360 7.408 267,550 -0.02(-0.32%)
May 19, 2016 7.413 7.596 7.211 7.432 1,169,179 -0.06(-0.83%)
May 18, 2016 7.702 7.702 7.437 7.495 607,728 -0.20(-2.63%)
May 17, 2016 7.572 7.769 7.572 7.697 685,557 +0.13(+1.67%)
May 16, 2016 7.476 7.693 7.476 7.570 467,119 +0.13(+1.78%)
May 13, 2016 7.627 7.670 7.428 7.438 647,033 -0.17(-2.18%)
May 12, 2016 7.816 7.872 7.599 7.603 424,828 -0.17(-2.13%)
May 11, 2016 7.793 7.883 7.769 7.769 150,850 -0.08(-1.03%)
May 10, 2016 7.968 7.968 7.703 7.850 190,114 +0.06(+0.79%)
May 09, 2016 8.048 8.120 7.722 7.788 140,743 -0.27(-3.29%)
May 06, 2016 7.982 8.072 7.869 8.053 342,601 +0.11(+1.43%)
May 05, 2016 7.741 8.025 7.741 7.940 87,741 +0.39(+5.14%)
May 04, 2016 7.532 7.674 7.466 7.551 66,264 +0.02(+0.25%)
May 03, 2016 7.679 7.679 7.362 7.532 109,233 -0.16(-2.09%)
May 02, 2016 7.982 7.982 7.608 7.693 100,833 -0.23(-2.93%)
Apr 29, 2016 7.963 8.096 7.906 7.925 166,345 -0.04(-0.48%)
Apr 28, 2016 7.802 8.048 7.769 7.963 135,386 +0.15(+1.88%)
Apr 27, 2016 7.594 7.835 7.594 7.816 186,756 +0.23(+3.06%)
Apr 26, 2016 7.575 7.693 7.551 7.584 130,782 +0.01(+0.13%)
Apr 25, 2016 7.684 7.770 7.575 7.575 87,891 -0.09(-1.11%)
Apr 22, 2016 7.480 7.859 7.442 7.660 365,071 +0.27(+3.65%)
Apr 21, 2016 7.471 7.615 7.390 7.390 78,038 -0.06(-0.76%)
Apr 20, 2016 7.111 7.551 7.111 7.447 169,701 +0.35(+4.87%)
Apr 19, 2016 7.097 7.263 7.035 7.102 318,501 +0.04(+0.60%)
Apr 18, 2016 6.699 7.149 6.675 7.059 225,777 +0.26(+3.83%)
Apr 15, 2016 6.936 6.936 6.718 6.799 147,451 -0.19(-2.71%)
Apr 14, 2016 7.007 7.040 6.960 6.988 56,087 -0.04(-0.61%)
Apr 13, 2016 7.049 7.075 6.978 7.031 133,534 +0.01(+0.20%)
Apr 12, 2016 6.941 7.130 6.922 7.016 139,209 +0.05(+0.68%)
Apr 11, 2016 7.201 7.234 6.898 6.969 54,769 +0.03(+0.48%)
Apr 08, 2016 6.666 6.955 6.661 6.936 406,430 +0.30(+4.49%)
Apr 07, 2016 6.628 6.737 6.628 6.638 106,242 +0.02(+0.36%)
Apr 06, 2016 6.576 6.761 6.524 6.614 126,219 +0.09(+1.38%)
Apr 05, 2016 6.481 6.571 6.462 6.524 76,519 +0.01(+0.22%)
Apr 04, 2016 6.533 6.926 6.495 6.510 274,649 -0.06(-0.87%)
Apr 01, 2016 6.576 6.671 6.443 6.567 168,405 -0.07(-1.00%)
Mar 31, 2016 6.585 6.751 6.585 6.633 194,666 +0.05(+0.72%)
Mar 30, 2016 6.642 6.742 6.567 6.585 282,050 -0.03(-0.43%)
Mar 29, 2016 6.420 6.652 6.377 6.614 149,025 +0.18(+2.80%)
Mar 28, 2016 6.600 6.614 6.434 6.434 109,197 -0.18(-2.79%)
Mar 24, 2016 6.524 6.619 6.619 6.619 449,268 +0.10(+1.53%)
Mar 23, 2016 6.803 6.808 6.514 6.519 260,675 -0.08(-1.22%)
Mar 22, 2016 6.638 6.732 6.481 6.600 87,724 -0.03(-0.50%)
Mar 21, 2016 6.581 6.846 6.581 6.633 419,480 +0.09(+1.30%)
Mar 18, 2016 6.529 6.865 6.406 6.548 3,627,961 +0.03(+0.51%)
Mar 17, 2016 6.510 6.652 6.462 6.514 388,561 +0.12(+1.85%)
Mar 16, 2016 6.770 6.827 6.396 6.396 459,584 -0.38(-5.59%)
Mar 15, 2016 6.443 6.813 6.443 6.775 488,211 +0.30(+4.61%)
Mar 14, 2016 6.425 6.571 6.207 6.477 724,034 +0.05(+0.74%)
Mar 11, 2016 6.396 6.652 6.363 6.429 760,225 +0.07(+1.04%)
Mar 10, 2016 6.415 6.500 6.344 6.363 399,416 +0.02(+0.30%)
Mar 09, 2016 6.453 6.562 6.280 6.344 293,636 -0.07(-1.11%)
Mar 08, 2016 6.429 6.510 6.150 6.415 476,387 +0.09(+1.42%)
Mar 07, 2016 6.226 6.396 6.202 6.325 297,153 +0.17(+2.69%)
Mar 04, 2016 6.126 6.268 5.927 6.159 440,251 +0.04(+0.62%)
Mar 03, 2016 6.013 6.133 5.918 6.122 215,583 +0.13(+2.13%)
Mar 02, 2016 6.060 6.060 5.766 5.994 431,255 -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.