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

Black Stone Minerals LP (NY: BSM )

16.61 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 28, 2017 8.475 8.527 8.288 8.299 267,855 -0.17(-1.97%)
Apr 27, 2017 8.527 8.605 8.366 8.465 301,530 -0.17(-1.93%)
Apr 26, 2017 8.434 8.637 8.423 8.631 211,926 +0.14(+1.59%)
Apr 25, 2017 8.455 8.569 8.392 8.496 129,147 +0.05(+0.62%)
Apr 24, 2017 8.538 8.548 8.361 8.444 233,091 -0.12(-1.40%)
Apr 21, 2017 8.569 8.746 8.483 8.564 103,586 -0.02(-0.24%)
Apr 20, 2017 8.590 8.595 8.444 8.585 178,720 +0.01(+0.06%)
Apr 19, 2017 8.579 8.670 8.455 8.579 722,379 -0.01(-0.12%)
Apr 18, 2017 8.475 8.621 8.418 8.590 103,403 +0.11(+1.35%)
Apr 17, 2017 8.564 8.579 8.278 8.475 162,436 -0.09(-1.09%)
Apr 13, 2017 8.600 8.741 8.491 8.569 102,570 -0.04(-0.48%)
Apr 12, 2017 8.735 8.751 8.538 8.611 114,311 -0.06(-0.66%)
Apr 11, 2017 8.657 8.715 8.559 8.668 104,711 +0.02(+0.24%)
Apr 10, 2017 8.626 8.709 8.626 8.647 52,840 +0.02(+0.24%)
Apr 07, 2017 8.590 8.668 8.553 8.626 66,102 -0.02(-0.18%)
Apr 06, 2017 8.709 8.735 8.590 8.642 150,976 -0.14(-1.54%)
Apr 05, 2017 8.735 8.829 8.578 8.777 294,259 +0.12(+1.44%)
Apr 04, 2017 8.564 8.678 8.418 8.652 114,021 +0.00(+0.00%)
Apr 03, 2017 8.585 8.761 8.382 8.652 236,887 +0.07(+0.79%)
Mar 31, 2017 8.403 8.624 8.101 8.585 407,371 +0.18(+2.17%)
Mar 30, 2017 8.449 8.585 8.371 8.403 130,455 -0.06(-0.68%)
Mar 29, 2017 8.512 8.548 8.397 8.460 267,411 -0.06(-0.73%)
Mar 28, 2017 8.475 8.605 8.449 8.522 507,747 +0.03(+0.37%)
Mar 27, 2017 8.605 8.605 8.371 8.491 448,797 -0.12(-1.45%)
Mar 24, 2017 8.689 8.907 8.616 8.616 362,812 +0.03(+0.36%)
Mar 23, 2017 8.715 8.715 8.496 8.585 700,720 -0.20(-2.31%)
Mar 22, 2017 8.569 8.881 8.496 8.787 308,298 +0.17(+1.93%)
Mar 21, 2017 8.642 8.767 8.496 8.621 244,853 -0.02(-0.24%)
Mar 20, 2017 8.616 8.668 8.486 8.642 562,012 -0.06(-0.72%)
Mar 17, 2017 8.813 8.850 8.683 8.704 504,095 -0.11(-1.30%)
Mar 16, 2017 8.969 8.969 8.756 8.819 307,294 -0.12(-1.34%)
Mar 15, 2017 8.902 8.975 8.761 8.938 448,799 +0.09(+1.00%)
Mar 14, 2017 8.943 8.994 8.761 8.850 235,432 -0.12(-1.39%)
Mar 13, 2017 8.829 9.045 8.678 8.975 355,754 +0.19(+2.19%)
Mar 10, 2017 8.949 9.001 8.756 8.782 179,089 -0.15(-1.69%)
Mar 09, 2017 8.756 9.087 8.631 8.933 378,232 +0.10(+1.18%)
Mar 08, 2017 8.902 8.969 8.751 8.829 323,013 -0.09(-0.99%)
Mar 07, 2017 8.964 8.990 8.715 8.917 303,773 -0.04(-0.46%)
Mar 06, 2017 9.084 9.125 8.865 8.959 263,689 -0.10(-1.15%)
Mar 03, 2017 9.141 9.177 9.001 9.063 183,409 -0.04(-0.40%)
Mar 02, 2017 8.954 9.146 8.891 9.099 526,143 -0.02(-0.23%)
Mar 01, 2017 9.094 9.240 8.839 9.120 382,386 +0.01(+0.11%)
Feb 28, 2017 9.047 9.214 8.637 9.110 383,581 -0.10(-1.13%)
Feb 27, 2017 9.224 9.297 9.058 9.214 135,961 +0.06(+0.62%)
Feb 24, 2017 9.141 9.172 8.995 9.157 262,632 -0.11(-1.23%)
Feb 23, 2017 9.235 9.380 9.125 9.271 139,729 +0.03(+0.34%)
Feb 22, 2017 9.333 9.474 9.131 9.240 196,561 -0.12(-1.28%)
Feb 21, 2017 9.235 9.469 9.172 9.359 557,564 +0.15(+1.58%)
Feb 17, 2017 9.214 9.214 9.214 0 +0.01(+0.06%)
Feb 16, 2017 9.354 9.406 9.113 9.209 160,928 -0.15(-1.56%)
Feb 15, 2017 9.105 9.367 8.949 9.354 236,907 +0.23(+2.49%)
Feb 14, 2017 9.070 9.183 8.978 9.127 173,615 +0.08(+0.90%)
Feb 13, 2017 9.029 9.132 8.973 9.045 164,786 -0.04(-0.39%)
Feb 10, 2017 9.162 9.266 8.999 9.081 213,145 -0.10(-1.06%)
Feb 09, 2017 9.004 9.198 8.958 9.178 107,178 +0.13(+1.41%)
Feb 08, 2017 9.081 9.209 8.989 9.050 121,544 -0.13(-1.45%)
Feb 07, 2017 9.352 9.582 9.060 9.183 278,873 -0.23(-2.45%)
Feb 06, 2017 9.485 9.715 9.377 9.413 199,631 -0.19(-2.02%)
Feb 03, 2017 9.705 9.715 9.562 9.608 159,715 -0.10(-1.05%)
Feb 02, 2017 9.393 9.720 9.357 9.710 114,780 +0.29(+3.04%)
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.