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: 4:10 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 (%)
Apr 29, 2016 7.966 8.098 7.909 7.928 166,296 -0.04(-0.48%)
Apr 28, 2016 7.805 8.051 7.771 7.966 135,347 +0.15(+1.88%)
Apr 27, 2016 7.596 7.838 7.596 7.819 186,701 +0.23(+3.06%)
Apr 26, 2016 7.577 7.696 7.554 7.587 130,743 +0.01(+0.12%)
Apr 25, 2016 7.686 7.772 7.577 7.577 87,865 -0.09(-1.11%)
Apr 22, 2016 7.482 7.861 7.445 7.662 364,964 +0.27(+3.65%)
Apr 21, 2016 7.473 7.617 7.393 7.393 78,015 -0.06(-0.76%)
Apr 20, 2016 7.113 7.554 7.113 7.449 169,652 +0.35(+4.87%)
Apr 19, 2016 7.099 7.265 7.037 7.104 318,408 +0.04(+0.60%)
Apr 18, 2016 6.701 7.151 6.677 7.061 225,710 +0.26(+3.83%)
Apr 15, 2016 6.938 6.938 6.720 6.801 147,408 -0.19(-2.71%)
Apr 14, 2016 7.009 7.042 6.962 6.990 56,071 -0.04(-0.61%)
Apr 13, 2016 7.052 7.077 6.980 7.033 133,495 +0.01(+0.20%)
Apr 12, 2016 6.943 7.132 6.924 7.018 139,169 +0.05(+0.68%)
Apr 11, 2016 7.203 7.236 6.900 6.971 54,753 +0.03(+0.48%)
Apr 08, 2016 6.668 6.957 6.663 6.938 406,311 +0.30(+4.49%)
Apr 07, 2016 6.630 6.739 6.630 6.640 106,211 +0.02(+0.36%)
Apr 06, 2016 6.578 6.763 6.526 6.616 126,182 +0.09(+1.38%)
Apr 05, 2016 6.483 6.573 6.464 6.526 76,496 +0.01(+0.22%)
Apr 04, 2016 6.535 6.928 6.497 6.512 274,569 -0.06(-0.87%)
Apr 01, 2016 6.578 6.673 6.445 6.568 168,355 -0.07(-1.00%)
Mar 31, 2016 6.587 6.753 6.587 6.635 194,609 +0.05(+0.72%)
Mar 30, 2016 6.644 6.744 6.568 6.587 281,968 -0.03(-0.43%)
Mar 29, 2016 6.422 6.654 6.379 6.616 148,981 +0.18(+2.80%)
Mar 28, 2016 6.602 6.616 6.436 6.436 109,165 -0.18(-2.79%)
Mar 24, 2016 6.526 6.621 6.621 6.621 449,137 +0.10(+1.53%)
Mar 23, 2016 6.805 6.810 6.516 6.521 260,598 -0.08(-1.22%)
Mar 22, 2016 6.640 6.734 6.483 6.602 87,698 -0.03(-0.50%)
Mar 21, 2016 6.583 6.848 6.583 6.635 419,357 +0.09(+1.30%)
Mar 18, 2016 6.531 6.867 6.407 6.550 3,626,897 +0.03(+0.51%)
Mar 17, 2016 6.512 6.654 6.464 6.516 388,447 +0.12(+1.85%)
Mar 16, 2016 6.772 6.829 6.398 6.398 459,450 -0.38(-5.59%)
Mar 15, 2016 6.445 6.815 6.445 6.777 488,068 +0.30(+4.61%)
Mar 14, 2016 6.426 6.573 6.209 6.479 723,822 +0.05(+0.74%)
Mar 11, 2016 6.398 6.654 6.365 6.431 760,002 +0.07(+1.04%)
Mar 10, 2016 6.417 6.502 6.346 6.365 399,299 +0.02(+0.30%)
Mar 09, 2016 6.455 6.564 6.282 6.346 293,550 -0.07(-1.11%)
Mar 08, 2016 6.431 6.512 6.152 6.417 476,247 +0.09(+1.42%)
Mar 07, 2016 6.228 6.398 6.204 6.327 297,066 +0.17(+2.69%)
Mar 04, 2016 6.128 6.270 5.929 6.161 440,122 +0.04(+0.62%)
Mar 03, 2016 6.014 6.135 5.920 6.123 215,520 +0.13(+2.13%)
Mar 02, 2016 6.062 6.062 5.768 5.995 431,129 -0.06(-0.94%)
Mar 01, 2016 5.943 6.057 5.858 6.052 571,046 +0.17(+2.82%)
Feb 29, 2016 5.939 6.085 5.834 5.887 530,598 +0.07(+1.22%)
Feb 26, 2016 5.853 6.062 5.692 5.816 199,740 +0.02(+0.33%)
Feb 25, 2016 5.702 5.834 5.460 5.797 99,927 +0.10(+1.83%)
Feb 24, 2016 5.593 5.721 5.465 5.692 149,547 +0.01(+0.17%)
Feb 23, 2016 5.697 5.716 5.588 5.683 292,304 +0.02(+0.42%)
Feb 22, 2016 5.366 5.707 5.366 5.659 143,816 +0.33(+6.22%)
Feb 19, 2016 5.432 5.492 5.186 5.328 237,398 -0.15(-2.68%)
Feb 18, 2016 5.446 5.654 5.385 5.475 105,163 +0.03(+0.52%)
Feb 17, 2016 5.574 5.891 5.399 5.446 330,015 +0.12(+2.34%)
Feb 16, 2016 5.558 5.733 5.234 5.322 437,135 -0.17(-3.04%)
Feb 12, 2016 5.298 5.488 5.488 5.488 504,382 +0.28(+5.42%)
Feb 11, 2016 5.303 5.359 5.007 5.206 1,725,840 +0.21(+4.26%)
Feb 10, 2016 5.359 5.359 4.956 4.993 495,867 -0.27(-5.18%)
Feb 09, 2016 5.391 5.391 5.173 5.266 454,088 -0.14(-2.57%)
Feb 08, 2016 5.817 5.817 5.349 5.405 571,918 -0.43(-7.38%)
Feb 05, 2016 6.016 6.016 5.784 5.835 234,243 -0.18(-2.93%)
Feb 04, 2016 5.997 6.222 5.946 6.011 214,613 +0.07(+1.25%)
Feb 03, 2016 5.923 5.937 5.655 5.937 202,455 +0.10(+1.74%)
Feb 02, 2016 5.928 6.099 5.673 5.835 167,435 -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.