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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2018 10.42 10.53 10.33 10.34 168,355 -0.16(-1.57%)
May 30, 2018 10.44 10.57 10.36 10.50 286,681 +0.11(+1.04%)
May 29, 2018 10.20 10.44 10.16 10.40 352,723 +0.14(+1.38%)
May 25, 2018 10.25 10.25 10.25 0 -0.09(-0.88%)
May 24, 2018 10.41 10.41 10.23 10.34 195,206 -0.11(-1.03%)
May 23, 2018 10.53 10.59 10.40 10.45 165,942 -0.05(-0.49%)
May 22, 2018 10.62 10.63 10.42 10.50 379,034 -0.07(-0.70%)
May 21, 2018 10.53 10.63 10.49 10.58 224,685 +0.15(+1.42%)
May 18, 2018 10.45 10.56 10.41 10.43 155,258 -0.02(-0.22%)
May 17, 2018 10.38 10.59 10.35 10.45 568,051 +0.09(+0.82%)
May 16, 2018 10.36 10.55 10.31 10.37 291,307 -0.01(-0.10%)
May 15, 2018 10.30 10.43 10.28 10.38 266,914 +0.02(+0.22%)
May 14, 2018 10.42 10.46 10.33 10.35 286,172 +0.03(+0.32%)
May 11, 2018 10.53 10.53 10.31 10.32 282,672 -0.12(-1.18%)
May 10, 2018 10.53 10.58 10.40 10.44 461,779 -0.06(-0.53%)
May 09, 2018 10.33 10.61 10.18 10.50 505,862 +0.42(+4.16%)
May 08, 2018 10.05 10.18 9.858 10.08 409,309 +0.27(+2.79%)
May 07, 2018 9.863 9.953 9.746 9.808 166,709 -0.02(-0.23%)
May 04, 2018 9.819 9.891 9.690 9.830 210,328 -0.02(-0.23%)
May 03, 2018 9.724 9.875 9.606 9.852 194,490 +0.08(+0.86%)
May 02, 2018 9.796 9.877 9.746 9.768 112,784 -0.06(-0.63%)
May 01, 2018 9.914 9.919 9.707 9.830 108,057 -0.09(-0.90%)
Apr 30, 2018 9.791 9.942 9.757 9.919 160,179 +0.17(+1.78%)
Apr 27, 2018 9.852 9.908 9.735 9.746 127,013 -0.18(-1.80%)
Apr 26, 2018 9.891 10.03 9.852 9.925 110,455 +0.03(+0.34%)
Apr 25, 2018 9.746 9.914 9.690 9.891 96,360 +0.15(+1.49%)
Apr 24, 2018 9.791 9.791 9.646 9.746 235,189 -0.01(-0.11%)
Apr 23, 2018 9.847 9.847 9.701 9.757 256,812 -0.09(-0.96%)
Apr 20, 2018 9.919 9.958 9.780 9.852 219,243 -0.07(-0.73%)
Apr 19, 2018 9.992 10.06 9.892 9.925 160,944 -0.07(-0.73%)
Apr 18, 2018 9.863 10.08 9.863 9.997 579,324 +0.17(+1.70%)
Apr 17, 2018 9.863 9.880 9.791 9.830 183,831 +0.01(+0.06%)
Apr 16, 2018 9.830 9.869 9.651 9.824 296,224 +0.06(+0.57%)
Apr 13, 2018 9.808 9.824 9.713 9.768 337,376 +0.00(+0.00%)
Apr 12, 2018 9.763 9.791 9.690 9.768 258,621 +0.01(+0.06%)
Apr 11, 2018 9.562 9.813 9.562 9.763 537,227 +0.18(+1.86%)
Apr 10, 2018 9.478 9.612 9.383 9.584 141,408 +0.20(+2.14%)
Apr 09, 2018 9.478 9.562 9.383 9.383 176,281 -0.06(-0.65%)
Apr 06, 2018 9.389 9.512 9.316 9.444 461,114 +0.01(+0.06%)
Apr 05, 2018 9.305 9.495 9.305 9.439 689,233 +0.13(+1.44%)
Apr 04, 2018 9.277 9.344 9.227 9.305 121,826 -0.05(-0.54%)
Apr 03, 2018 9.288 9.433 9.255 9.355 123,699 +0.09(+0.96%)
Apr 02, 2018 9.221 9.310 9.160 9.266 483,731 +0.02(+0.24%)
Mar 29, 2018 9.243 9.243 9.243 0 +0.02(+0.18%)
Mar 28, 2018 9.227 9.383 9.176 9.227 148,824 -0.03(-0.36%)
Mar 27, 2018 9.517 9.517 9.137 9.260 468,899 -0.26(-2.70%)
Mar 26, 2018 9.584 9.629 9.461 9.517 165,200 +0.04(+0.47%)
Mar 23, 2018 9.467 9.612 9.467 9.472 100,052 +0.01(+0.06%)
Mar 22, 2018 9.562 9.606 9.450 9.467 146,889 -0.20(-2.02%)
Mar 21, 2018 9.579 9.718 9.523 9.662 141,761 +0.08(+0.82%)
Mar 20, 2018 9.590 9.679 9.534 9.584 255,994 -0.01(-0.06%)
Mar 19, 2018 9.724 9.724 9.506 9.590 93,272 -0.18(-1.89%)
Mar 16, 2018 9.551 9.780 9.506 9.774 228,117 +0.25(+2.64%)
Mar 15, 2018 9.623 9.718 9.500 9.523 168,036 -0.08(-0.87%)
Mar 14, 2018 9.746 9.852 9.570 9.606 90,915 -0.14(-1.43%)
Mar 13, 2018 9.880 9.886 9.668 9.746 170,014 -0.12(-1.25%)
Mar 12, 2018 9.785 9.874 9.746 9.869 195,147 +0.08(+0.86%)
Mar 09, 2018 9.640 9.785 9.579 9.785 125,686 +0.24(+2.52%)
Mar 08, 2018 9.579 9.606 9.489 9.545 147,555 -0.03(-0.35%)
Mar 07, 2018 9.534 9.579 139,439 -0.14(-1.44%)
Mar 06, 2018 9.757 9.816 9.682 9.718 154,516 +0.04(+0.40%)
Mar 05, 2018 9.707 9.797 9.620 9.679 121,332 -0.03(-0.29%)
Mar 02, 2018 9.618 9.724 9.528 9.707 164,262 +0.08(+0.81%)
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.