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 29, 2016 8.174 8.310 8.116 8.135 162,057 -0.04(-0.48%)
Apr 28, 2016 8.009 8.261 7.975 8.174 131,896 +0.15(+1.88%)
Apr 27, 2016 7.795 8.043 7.795 8.023 181,941 +0.24(+3.06%)
Apr 26, 2016 7.775 7.897 7.751 7.785 127,410 +0.01(+0.13%)
Apr 25, 2016 7.887 7.975 7.775 7.775 85,625 -0.09(-1.11%)
Apr 22, 2016 7.678 8.067 7.639 7.863 355,660 +0.28(+3.65%)
Apr 21, 2016 7.668 7.817 7.586 7.586 76,026 -0.06(-0.76%)
Apr 20, 2016 7.299 7.751 7.299 7.644 165,327 +0.35(+4.87%)
Apr 19, 2016 7.285 7.455 7.221 7.289 310,291 +0.04(+0.60%)
Apr 18, 2016 6.876 7.338 6.852 7.246 219,957 +0.27(+3.83%)
Apr 15, 2016 7.119 7.119 6.896 6.978 143,650 -0.19(-2.71%)
Apr 14, 2016 7.192 7.226 7.144 7.173 54,642 -0.04(-0.61%)
Apr 13, 2016 7.236 7.262 7.163 7.217 130,092 +0.01(+0.20%)
Apr 12, 2016 7.124 7.319 7.105 7.202 135,621 +0.05(+0.68%)
Apr 11, 2016 7.391 7.426 7.080 7.153 53,357 +0.03(+0.48%)
Apr 08, 2016 6.842 7.139 6.838 7.119 395,953 +0.31(+4.49%)
Apr 07, 2016 6.803 6.915 6.803 6.813 103,503 +0.02(+0.36%)
Apr 06, 2016 6.750 6.939 6.697 6.789 122,966 +0.09(+1.38%)
Apr 05, 2016 6.653 6.745 6.633 6.697 74,546 +0.01(+0.22%)
Apr 04, 2016 6.706 7.110 6.666 6.682 267,569 -0.06(-0.87%)
Apr 01, 2016 6.750 6.847 6.614 6.740 164,063 -0.07(-1.00%)
Mar 31, 2016 6.760 6.930 6.760 6.808 189,648 +0.05(+0.72%)
Mar 30, 2016 6.818 6.920 6.740 6.760 274,780 -0.03(-0.43%)
Mar 29, 2016 6.590 6.828 6.546 6.789 145,183 +0.18(+2.80%)
Mar 28, 2016 6.774 6.789 6.604 6.604 106,382 -0.19(-2.79%)
Mar 24, 2016 6.697 6.794 6.794 6.794 437,687 +0.10(+1.53%)
Mar 23, 2016 6.983 6.988 6.687 6.692 253,955 -0.08(-1.22%)
Mar 22, 2016 6.813 6.910 6.653 6.774 85,463 -0.03(-0.50%)
Mar 21, 2016 6.755 7.027 6.755 6.808 408,666 +0.09(+1.30%)
Mar 18, 2016 6.701 7.046 6.575 6.721 3,534,439 +0.03(+0.51%)
Mar 17, 2016 6.682 6.828 6.633 6.687 378,545 +0.12(+1.85%)
Mar 16, 2016 6.949 7.008 6.565 6.565 447,737 -0.39(-5.59%)
Mar 15, 2016 6.614 6.993 6.614 6.954 475,626 +0.31(+4.61%)
Mar 14, 2016 6.595 6.745 6.371 6.648 705,370 +0.05(+0.74%)
Mar 11, 2016 6.565 6.828 6.531 6.599 740,628 +0.07(+1.04%)
Mar 10, 2016 6.585 6.672 6.512 6.531 389,120 +0.02(+0.30%)
Mar 09, 2016 6.624 6.735 6.446 6.512 286,066 -0.07(-1.11%)
Mar 08, 2016 6.599 6.682 6.313 6.585 464,107 +0.09(+1.42%)
Mar 07, 2016 6.390 6.565 6.366 6.492 289,493 +0.17(+2.69%)
Mar 04, 2016 6.288 6.434 6.084 6.322 428,902 +0.04(+0.62%)
Mar 03, 2016 6.172 6.296 6.075 6.284 210,026 +0.13(+2.13%)
Mar 02, 2016 6.220 6.220 5.919 6.152 420,138 -0.06(-0.94%)
Mar 01, 2016 6.099 6.215 6.011 6.211 556,488 +0.17(+2.82%)
Feb 29, 2016 6.094 6.245 5.987 6.041 517,072 +0.07(+1.22%)
Feb 26, 2016 6.006 6.220 5.841 5.968 194,648 +0.02(+0.33%)
Feb 25, 2016 5.851 5.987 5.603 5.948 97,379 +0.11(+1.83%)
Feb 24, 2016 5.739 5.870 5.608 5.841 145,735 +0.01(+0.17%)
Feb 23, 2016 5.846 5.866 5.734 5.832 284,852 +0.02(+0.42%)
Feb 22, 2016 5.506 5.856 5.506 5.807 140,150 +0.34(+6.22%)
Feb 19, 2016 5.574 5.636 5.321 5.467 231,346 -0.15(-2.68%)
Feb 18, 2016 5.589 5.802 5.525 5.618 102,483 +0.03(+0.52%)
Feb 17, 2016 5.720 6.045 5.540 5.589 321,602 +0.13(+2.34%)
Feb 16, 2016 5.703 5.884 5.371 5.461 425,973 -0.17(-3.04%)
Feb 12, 2016 5.437 5.632 5.632 5.632 491,502 +0.29(+5.42%)
Feb 11, 2016 5.442 5.499 5.138 5.342 1,681,770 +0.22(+4.26%)
Feb 10, 2016 5.499 5.499 5.086 5.124 483,205 -0.28(-5.18%)
Feb 09, 2016 5.532 5.532 5.309 5.404 442,493 -0.14(-2.57%)
Feb 08, 2016 5.969 5.969 5.489 5.546 557,314 -0.44(-7.38%)
Feb 05, 2016 6.173 6.173 5.936 5.988 228,262 -0.18(-2.93%)
Feb 04, 2016 6.154 6.385 6.102 6.169 209,132 +0.08(+1.25%)
Feb 03, 2016 6.078 6.093 5.803 6.093 197,285 +0.10(+1.74%)
Feb 02, 2016 6.083 6.259 5.822 5.988 163,160 -0.15(-2.47%)
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.