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

Black Stone Minerals LP (NY: BSM )

14.94 -0.06 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 8.271 8.302 8.018 8.121 608,659 -0.15(-1.81%)
Jun 29, 2017 8.250 8.278 8.132 8.271 636,671 +0.04(+0.50%)
Jun 28, 2017 8.219 8.343 8.152 8.230 426,872 +0.02(+0.25%)
Jun 27, 2017 8.224 8.260 8.121 8.209 549,266 +0.00(+0.00%)
Jun 26, 2017 8.157 8.230 8.054 8.209 282,962 +0.06(+0.76%)
Jun 23, 2017 7.962 8.157 7.936 8.147 260,935 +0.20(+2.53%)
Jun 22, 2017 7.967 8.080 7.900 7.946 570,290 -0.02(-0.19%)
Jun 21, 2017 8.013 8.049 7.807 7.962 669,249 -0.05(-0.58%)
Jun 20, 2017 7.998 8.075 7.859 8.008 678,939 -0.05(-0.64%)
Jun 19, 2017 8.080 8.101 7.879 8.059 1,690,343 +0.04(+0.51%)
Jun 16, 2017 8.178 8.178 7.900 8.018 638,111 -0.10(-1.27%)
Jun 15, 2017 7.967 8.178 7.817 8.121 668,298 +0.13(+1.61%)
Jun 14, 2017 8.070 8.187 7.792 7.992 455,334 -0.10(-1.21%)
Jun 13, 2017 8.235 8.317 8.085 8.090 440,995 -0.05(-0.57%)
Jun 12, 2017 8.389 8.400 8.116 8.137 331,824 +0.02(+0.25%)
Jun 09, 2017 8.152 8.281 8.054 8.116 414,277 +0.01(+0.13%)
Jun 08, 2017 8.183 8.245 8.090 8.106 160,669 -0.09(-1.13%)
Jun 07, 2017 8.379 8.379 8.168 8.199 263,417 -0.20(-2.33%)
Jun 06, 2017 8.394 8.415 8.245 8.394 348,148 +0.05(+0.62%)
Jun 05, 2017 8.291 8.415 8.224 8.343 268,637 -0.02(-0.25%)
Jun 02, 2017 8.327 8.389 8.193 8.364 424,570 +0.02(+0.25%)
Jun 01, 2017 8.405 8.492 8.255 8.343 1,332,480 -0.07(-0.86%)
May 31, 2017 8.394 8.467 8.297 8.415 867,429 -0.02(-0.18%)
May 30, 2017 8.461 8.503 8.379 8.430 340,322 -0.09(-1.03%)
May 26, 2017 8.503 8.528 8.374 8.518 187,589 +0.09(+1.04%)
May 25, 2017 8.704 8.704 8.384 8.430 136,360 -0.23(-2.68%)
May 24, 2017 8.668 8.704 8.606 8.662 196,745 -0.02(-0.24%)
May 23, 2017 8.621 8.683 8.534 8.683 87,089 +0.08(+0.96%)
May 22, 2017 8.673 8.741 8.523 8.601 271,140 +0.01(+0.06%)
May 19, 2017 8.492 8.673 8.492 8.595 151,487 +0.16(+1.89%)
May 18, 2017 8.482 8.601 8.369 8.436 127,208 -0.05(-0.61%)
May 17, 2017 8.446 8.564 8.364 8.487 188,142 +0.01(+0.06%)
May 16, 2017 8.616 8.616 8.394 8.482 211,008 -0.02(-0.25%)
May 15, 2017 8.590 8.635 8.448 8.504 369,459 -0.06(-0.71%)
May 12, 2017 8.534 8.630 8.509 8.564 352,949 +0.06(+0.65%)
May 11, 2017 8.610 8.635 8.468 8.509 270,020 +0.01(+0.06%)
May 10, 2017 8.661 8.661 8.443 8.504 769,027 -0.07(-0.77%)
May 09, 2017 8.494 8.716 8.240 8.570 564,289 +0.28(+3.36%)
May 08, 2017 8.104 8.347 7.997 8.291 826,768 +0.25(+3.09%)
May 05, 2017 8.012 8.098 7.866 8.043 1,304,808 +0.10(+1.28%)
May 04, 2017 7.977 8.017 7.840 7.941 351,077 -0.05(-0.63%)
May 03, 2017 8.048 8.088 7.926 7.992 128,028 -0.05(-0.63%)
May 02, 2017 8.114 8.114 7.926 8.043 258,888 -0.03(-0.38%)
May 01, 2017 8.114 8.316 8.068 8.073 189,702 -0.01(-0.13%)
Apr 28, 2017 8.255 8.306 8.073 8.083 274,990 -0.16(-1.97%)
Apr 27, 2017 8.306 8.382 8.149 8.245 309,563 -0.16(-1.93%)
Apr 26, 2017 8.215 8.412 8.205 8.407 217,571 +0.13(+1.59%)
Apr 25, 2017 8.235 8.347 8.174 8.276 132,587 +0.05(+0.62%)
Apr 24, 2017 8.316 8.326 8.144 8.225 239,300 -0.12(-1.40%)
Apr 21, 2017 8.347 8.519 8.263 8.342 106,345 -0.02(-0.24%)
Apr 20, 2017 8.367 8.372 8.225 8.362 183,481 +0.01(+0.06%)
Apr 19, 2017 8.357 8.445 8.235 8.357 741,622 -0.01(-0.12%)
Apr 18, 2017 8.255 8.397 8.200 8.367 106,157 +0.11(+1.35%)
Apr 17, 2017 8.342 8.357 8.063 8.255 166,763 -0.09(-1.09%)
Apr 13, 2017 8.377 8.514 8.271 8.347 105,302 -0.04(-0.48%)
Apr 12, 2017 8.509 8.524 8.316 8.387 117,356 -0.06(-0.66%)
Apr 11, 2017 8.433 8.488 8.337 8.443 107,500 +0.02(+0.24%)
Apr 10, 2017 8.402 8.483 8.402 8.423 54,247 +0.02(+0.24%)
Apr 07, 2017 8.367 8.443 8.331 8.402 67,863 -0.02(-0.18%)
Apr 06, 2017 8.483 8.509 8.367 8.418 154,997 -0.13(-1.54%)
Apr 05, 2017 8.509 8.600 8.356 8.549 302,097 +0.12(+1.44%)
Apr 04, 2017 8.342 8.453 8.200 8.428 117,058 +0.00(+0.00%)
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.