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

Black Stone Minerals LP (NY: BSM )

16.10 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 8.817 8.893 8.714 8.838 825,872 -0.02(-0.18%)
May 30, 2017 8.887 8.930 8.801 8.855 324,018 -0.09(-1.03%)
May 26, 2017 8.930 8.958 8.795 8.947 178,602 +0.09(+1.04%)
May 25, 2017 9.142 9.142 8.806 8.855 129,827 -0.24(-2.68%)
May 24, 2017 9.104 9.142 9.039 9.098 187,319 -0.02(-0.24%)
May 23, 2017 9.055 9.120 8.963 9.120 82,916 +0.09(+0.96%)
May 22, 2017 9.109 9.181 8.952 9.033 258,151 +0.01(+0.06%)
May 19, 2017 8.920 9.109 8.920 9.028 144,229 +0.17(+1.89%)
May 18, 2017 8.909 9.033 8.790 8.860 121,114 -0.05(-0.61%)
May 17, 2017 8.871 8.995 8.784 8.914 179,129 +0.01(+0.06%)
May 16, 2017 9.050 9.050 8.817 8.909 200,899 -0.02(-0.26%)
May 15, 2017 9.022 9.070 8.873 8.932 351,748 -0.06(-0.71%)
May 12, 2017 8.964 9.065 8.937 8.996 336,029 +0.06(+0.65%)
May 11, 2017 9.044 9.070 8.895 8.937 257,076 +0.01(+0.06%)
May 10, 2017 9.097 9.097 8.868 8.932 732,162 -0.07(-0.77%)
May 09, 2017 8.921 9.155 8.655 9.001 537,239 +0.29(+3.36%)
May 08, 2017 8.512 8.767 8.400 8.708 787,135 +0.26(+3.09%)
May 05, 2017 8.416 8.506 8.262 8.448 1,242,259 +0.11(+1.28%)
May 04, 2017 8.379 8.420 8.235 8.341 334,247 -0.05(-0.63%)
May 03, 2017 8.453 8.496 8.325 8.395 121,891 -0.05(-0.63%)
May 02, 2017 8.522 8.522 8.325 8.448 246,478 -0.03(-0.38%)
May 01, 2017 8.522 8.735 8.474 8.480 180,608 -0.01(-0.13%)
Apr 28, 2017 8.671 8.724 8.480 8.490 261,808 -0.17(-1.97%)
Apr 27, 2017 8.724 8.804 8.559 8.661 294,723 -0.17(-1.93%)
Apr 26, 2017 8.629 8.836 8.618 8.831 207,141 +0.14(+1.59%)
Apr 25, 2017 8.650 8.767 8.586 8.692 126,231 +0.05(+0.62%)
Apr 24, 2017 8.735 8.746 8.554 8.639 227,829 -0.12(-1.40%)
Apr 21, 2017 8.767 8.948 8.679 8.762 101,247 -0.02(-0.24%)
Apr 20, 2017 8.788 8.794 8.639 8.783 174,685 +0.01(+0.06%)
Apr 19, 2017 8.778 8.871 8.650 8.778 706,071 -0.01(-0.12%)
Apr 18, 2017 8.671 8.820 8.613 8.788 101,068 +0.12(+1.35%)
Apr 17, 2017 8.762 8.778 8.469 8.671 158,769 -0.10(-1.09%)
Apr 13, 2017 8.799 8.942 8.687 8.767 100,255 -0.04(-0.48%)
Apr 12, 2017 8.937 8.953 8.735 8.809 111,731 -0.06(-0.66%)
Apr 11, 2017 8.857 8.916 8.756 8.868 102,347 +0.02(+0.24%)
Apr 10, 2017 8.825 8.911 8.825 8.847 51,647 +0.02(+0.24%)
Apr 07, 2017 8.788 8.868 8.751 8.825 64,610 -0.02(-0.18%)
Apr 06, 2017 8.911 8.937 8.788 8.841 147,567 -0.14(-1.54%)
Apr 05, 2017 8.937 9.033 8.776 8.980 287,615 +0.13(+1.44%)
Apr 04, 2017 8.762 8.879 8.613 8.852 111,447 +0.00(+0.00%)
Apr 03, 2017 8.783 8.964 8.575 8.852 231,539 +0.07(+0.79%)
Mar 31, 2017 8.597 8.823 8.288 8.783 398,174 +0.19(+2.17%)
Mar 30, 2017 8.645 8.783 8.565 8.597 127,510 -0.06(-0.68%)
Mar 29, 2017 8.708 8.746 8.591 8.655 261,373 -0.06(-0.73%)
Mar 28, 2017 8.671 8.804 8.645 8.719 496,284 +0.03(+0.37%)
Mar 27, 2017 8.804 8.804 8.565 8.687 438,664 -0.13(-1.45%)
Mar 24, 2017 8.889 9.113 8.815 8.815 354,621 +0.03(+0.36%)
Mar 23, 2017 8.916 8.916 8.692 8.783 684,900 -0.21(-2.31%)
Mar 22, 2017 8.767 9.086 8.692 8.990 301,338 +0.17(+1.93%)
Mar 21, 2017 8.841 8.969 8.692 8.820 239,325 -0.02(-0.24%)
Mar 20, 2017 8.815 8.868 8.682 8.841 549,324 -0.06(-0.72%)
Mar 17, 2017 9.017 9.054 8.884 8.905 492,714 -0.12(-1.30%)
Mar 16, 2017 9.177 9.177 8.958 9.022 300,357 -0.12(-1.34%)
Mar 15, 2017 9.107 9.182 8.964 9.145 438,666 +0.09(+1.00%)
Mar 14, 2017 9.150 9.202 8.964 9.054 230,116 -0.13(-1.39%)
Mar 13, 2017 9.033 9.254 8.879 9.182 347,722 +0.20(+2.19%)
Mar 10, 2017 9.155 9.208 8.958 8.985 175,046 -0.15(-1.69%)
Mar 09, 2017 8.958 9.297 8.831 9.139 369,693 +0.11(+1.18%)
Mar 08, 2017 9.107 9.177 8.953 9.033 315,720 -0.09(-0.99%)
Mar 07, 2017 9.171 9.198 8.916 9.123 296,915 -0.04(-0.46%)
Mar 06, 2017 9.294 9.336 9.070 9.166 257,736 -0.11(-1.15%)
Mar 03, 2017 9.352 9.389 9.208 9.272 179,268 -0.04(-0.40%)
Mar 02, 2017 9.161 9.357 9.097 9.310 514,264 -0.02(-0.23%)
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.