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: 7:00 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 (%)
Jul 31, 2019 9.017 9.113 8.921 9.011 292,959 +0.02(+0.27%)
Jul 30, 2019 8.951 9.035 8.891 8.987 248,558 +0.04(+0.40%)
Jul 29, 2019 8.951 8.975 8.903 8.951 373,217 -0.02(-0.20%)
Jul 26, 2019 9.035 9.074 8.927 8.969 686,152 -0.07(-0.80%)
Jul 25, 2019 9.185 9.202 9.017 9.041 167,037 -0.14(-1.57%)
Jul 24, 2019 9.071 9.269 9.023 9.185 303,987 +0.11(+1.26%)
Jul 23, 2019 8.975 9.089 8.927 9.071 269,482 +0.11(+1.27%)
Jul 22, 2019 8.945 9.009 8.912 8.957 121,293 +0.01(+0.13%)
Jul 19, 2019 8.993 9.005 8.897 8.945 355,061 -0.06(-0.67%)
Jul 18, 2019 8.933 9.014 8.915 9.005 125,713 +0.08(+0.87%)
Jul 17, 2019 9.101 9.107 8.915 8.927 348,521 -0.18(-1.98%)
Jul 16, 2019 9.101 9.191 9.029 9.107 287,628 +0.00(+0.00%)
Jul 15, 2019 9.348 9.348 9.095 9.107 223,102 -0.23(-2.51%)
Jul 12, 2019 9.269 9.378 9.191 9.342 522,521 +0.07(+0.71%)
Jul 11, 2019 9.336 9.396 9.245 9.275 303,866 +0.07(+0.78%)
Jul 10, 2019 9.251 9.323 9.161 9.203 764,167 +0.00(+0.00%)
Jul 09, 2019 9.113 9.269 9.023 9.203 195,303 +0.09(+0.99%)
Jul 08, 2019 9.185 9.227 9.101 9.113 91,125 -0.11(-1.17%)
Jul 05, 2019 9.107 9.245 9.101 9.221 118,853 +0.05(+0.52%)
Jul 03, 2019 9.215 9.233 9.125 9.173 127,176 -0.05(-0.59%)
Jul 02, 2019 9.227 9.233 9.084 9.227 148,574 +0.00(+0.00%)
Jul 01, 2019 9.450 9.450 9.191 9.227 249,408 -0.08(-0.90%)
Jun 28, 2019 9.161 9.348 9.134 9.311 350,234 +0.13(+1.44%)
Jun 27, 2019 9.041 9.209 8.951 9.179 270,935 +0.09(+0.99%)
Jun 26, 2019 9.137 9.301 9.041 9.089 385,460 -0.02(-0.26%)
Jun 25, 2019 9.215 9.287 9.107 9.113 374,072 -0.15(-1.62%)
Jun 24, 2019 9.414 9.486 9.227 9.263 445,190 -0.15(-1.60%)
Jun 21, 2019 9.402 9.450 9.323 9.414 681,824 +0.01(+0.06%)
Jun 20, 2019 9.534 9.570 9.395 9.408 676,199 +0.03(+0.32%)
Jun 19, 2019 9.462 9.492 9.378 9.378 157,949 -0.04(-0.45%)
Jun 18, 2019 9.311 9.429 9.287 9.420 513,237 +0.13(+1.42%)
Jun 17, 2019 9.426 9.462 9.257 9.287 335,037 -0.13(-1.40%)
Jun 14, 2019 9.540 9.600 9.360 9.420 1,179,043 -0.04(-0.44%)
Jun 13, 2019 9.678 9.696 9.450 9.462 1,396,074 -0.01(-0.06%)
Jun 12, 2019 9.702 9.750 9.456 9.468 589,047 -0.30(-3.08%)
Jun 11, 2019 9.810 9.834 9.474 9.768 1,874,278 -0.02(-0.25%)
Jun 10, 2019 9.894 9.913 9.744 9.792 194,584 -0.05(-0.49%)
Jun 07, 2019 9.810 9.930 9.726 9.840 247,527 +0.05(+0.49%)
Jun 06, 2019 9.792 9.852 9.714 9.792 188,217 -0.03(-0.31%)
Jun 05, 2019 9.966 9.996 9.816 9.822 186,975 -0.14(-1.45%)
Jun 04, 2019 9.894 9.990 9.774 9.966 379,080 +0.08(+0.79%)
Jun 03, 2019 9.822 9.936 9.744 9.888 395,253 +0.08(+0.80%)
May 31, 2019 9.720 9.882 9.708 9.810 295,967 -0.01(-0.12%)
May 30, 2019 9.852 9.870 9.660 9.822 562,618 -0.06(-0.61%)
May 29, 2019 9.816 9.960 9.714 9.882 469,395 +0.07(+0.67%)
May 28, 2019 9.960 9.966 9.762 9.816 163,398 -0.16(-1.57%)
May 24, 2019 10.01 10.01 9.912 9.972 137,829 +0.05(+0.48%)
May 23, 2019 10.01 10.18 9.864 9.924 224,935 -0.22(-2.19%)
May 22, 2019 10.21 10.25 9.990 10.15 310,156 -0.10(-1.00%)
May 21, 2019 10.19 10.36 10.18 10.25 380,851 +0.01(+0.06%)
May 20, 2019 10.25 10.36 10.24 10.24 179,979 -0.08(-0.81%)
May 17, 2019 10.34 10.41 10.24 10.33 214,235 -0.02(-0.17%)
May 16, 2019 10.51 10.51 10.32 10.34 201,055 -0.13(-1.26%)
May 15, 2019 10.32 10.48 10.30 10.48 188,129 +0.08(+0.81%)
May 14, 2019 10.32 10.44 10.32 10.39 200,715 +0.09(+0.91%)
May 13, 2019 10.46 10.47 10.18 10.30 453,414 -0.16(-1.52%)
May 10, 2019 10.45 10.50 10.33 10.46 174,781 -0.01(-0.06%)
May 09, 2019 10.58 10.60 10.38 10.46 468,957 -0.09(-0.89%)
May 08, 2019 10.89 10.93 10.51 10.56 431,915 -0.48(-4.37%)
May 07, 2019 10.65 11.04 10.53 11.04 472,881 +0.11(+1.02%)
May 06, 2019 10.67 10.93 10.63 10.93 309,064 +0.26(+2.43%)
May 03, 2019 10.60 10.85 10.59 10.67 395,979 +0.08(+0.78%)
May 02, 2019 10.55 10.67 10.50 10.59 1,123,459 +0.01(+0.11%)
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.