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

Black Stone Minerals LP (NY: BSM )

16.59 -0.11 (-0.66%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
Feb 28, 2017 9.254 9.424 8.833 9.317 375,030 -0.11(-1.13%)
Feb 27, 2017 9.434 9.509 9.264 9.424 132,930 +0.06(+0.62%)
Feb 24, 2017 9.349 9.381 9.200 9.365 256,777 -0.12(-1.23%)
Feb 23, 2017 9.445 9.594 9.333 9.482 136,614 +0.03(+0.34%)
Feb 22, 2017 9.546 9.690 9.339 9.450 192,180 -0.12(-1.28%)
Feb 21, 2017 9.445 9.684 9.381 9.573 545,136 +0.15(+1.58%)
Feb 17, 2017 9.424 9.424 9.424 0 +0.01(+0.06%)
Feb 16, 2017 9.567 9.621 9.321 9.418 157,341 -0.15(-1.56%)
Feb 15, 2017 9.312 9.581 9.153 9.567 231,626 +0.23(+2.49%)
Feb 14, 2017 9.277 9.392 9.183 9.335 169,745 +0.08(+0.90%)
Feb 13, 2017 9.235 9.340 9.178 9.251 161,113 -0.04(-0.39%)
Feb 10, 2017 9.371 9.477 9.204 9.288 208,394 -0.10(-1.06%)
Feb 09, 2017 9.209 9.408 9.162 9.387 104,789 +0.13(+1.41%)
Feb 08, 2017 9.288 9.418 9.193 9.256 118,834 -0.14(-1.45%)
Feb 07, 2017 9.565 9.800 9.267 9.392 272,657 -0.24(-2.45%)
Feb 06, 2017 9.701 9.936 9.591 9.628 195,181 -0.20(-2.02%)
Feb 03, 2017 9.926 9.936 9.779 9.827 156,155 -0.10(-1.05%)
Feb 02, 2017 9.607 9.942 9.570 9.931 112,222 +0.29(+3.04%)
Feb 01, 2017 9.706 9.806 9.528 9.638 83,052 -0.06(-0.65%)
Jan 31, 2017 9.628 9.743 9.612 9.701 129,890 +0.05(+0.49%)
Jan 30, 2017 9.586 9.863 9.486 9.654 109,139 +0.00(+0.00%)
Jan 27, 2017 9.842 9.921 9.649 9.654 245,081 -0.24(-2.43%)
Jan 26, 2017 9.816 9.926 9.800 9.895 80,105 +0.07(+0.75%)
Jan 25, 2017 9.717 9.968 9.717 9.821 129,248 +0.12(+1.24%)
Jan 24, 2017 9.696 9.748 9.659 9.701 102,601 +0.01(+0.05%)
Jan 23, 2017 9.800 9.840 9.628 9.696 174,435 -0.16(-1.59%)
Jan 20, 2017 9.905 9.967 9.832 9.853 37,169 -0.03(-0.26%)
Jan 19, 2017 9.769 9.916 9.759 9.879 40,548 +0.08(+0.85%)
Jan 18, 2017 9.800 9.842 9.727 9.795 43,371 -0.01(-0.05%)
Jan 17, 2017 9.863 10.00 9.736 9.800 124,444 -0.06(-0.58%)
Jan 13, 2017 9.858 9.858 9.858 0 -0.08(-0.79%)
Jan 12, 2017 9.973 10.08 9.764 9.936 217,316 -0.04(-0.42%)
Jan 11, 2017 10.08 10.18 9.942 9.978 132,715 -0.09(-0.88%)
Jan 10, 2017 9.957 10.17 9.951 10.07 242,130 +0.07(+0.68%)
Jan 09, 2017 10.04 10.23 9.855 9.999 209,035 -0.04(-0.37%)
Jan 06, 2017 9.900 10.12 9.790 10.04 163,297 +0.12(+1.16%)
Jan 05, 2017 9.863 10.01 9.842 9.921 150,290 +0.06(+0.58%)
Jan 04, 2017 9.968 10.01 9.732 9.863 115,847 -0.12(-1.21%)
Jan 03, 2017 9.947 10.18 9.795 9.984 163,190 +0.16(+1.60%)
Dec 30, 2016 9.827 9.827 9.827 0 +0.15(+1.51%)
Dec 29, 2016 9.936 9.970 9.675 9.680 152,169 -0.28(-2.84%)
Dec 28, 2016 10.08 10.08 9.895 9.963 101,894 -0.08(-0.83%)
Dec 27, 2016 9.942 10.06 9.868 10.05 73,571 +0.12(+1.21%)
Dec 23, 2016 9.926 9.926 9.926 0 -0.17(-1.71%)
Dec 22, 2016 10.11 10.39 9.947 10.10 386,450 -0.13(-1.28%)
Dec 21, 2016 10.30 10.30 10.07 10.23 253,899 +0.01(+0.10%)
Dec 20, 2016 10.10 10.25 10.02 10.22 208,954 +0.12(+1.19%)
Dec 19, 2016 9.994 10.12 9.868 10.10 77,475 +0.06(+0.57%)
Dec 16, 2016 9.916 10.08 9.842 10.04 573,379 +0.14(+1.37%)
Dec 15, 2016 9.868 9.957 9.738 9.905 143,549 +0.05(+0.48%)
Dec 14, 2016 9.879 9.968 9.779 9.858 267,034 -0.03(-0.26%)
Dec 13, 2016 9.868 10.00 9.602 9.884 234,890 +0.12(+1.18%)
Dec 12, 2016 9.701 9.942 9.486 9.769 350,390 +0.17(+1.74%)
Dec 09, 2016 9.769 9.858 9.596 9.602 144,012 -0.14(-1.45%)
Dec 08, 2016 9.680 9.900 9.560 9.743 124,704 +0.04(+0.38%)
Dec 07, 2016 9.779 9.779 9.596 9.706 111,723 -0.08(-0.80%)
Dec 06, 2016 9.926 9.942 9.759 9.785 86,156 -0.16(-1.58%)
Dec 05, 2016 9.999 10.18 9.942 9.942 208,729 +0.02(+0.16%)
Dec 02, 2016 9.774 9.963 9.649 9.926 408,193 +0.15(+1.55%)
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.