Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Black Stone Minerals LP (NY: BSM )

17.23 -0.09 (-0.52%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 17.45 17.53 17.30 17.32 517,130 -0.10(-0.57%)
Sep 27, 2023 17.39 17.52 17.24 17.42 881,499 +0.20(+1.16%)
Sep 26, 2023 17.46 17.51 17.17 17.22 514,595 -0.28(-1.60%)
Sep 25, 2023 17.47 17.55 17.47 17.50 588,283 +0.11(+0.63%)
Sep 22, 2023 17.53 17.53 17.39 17.39 315,937 +0.01(+0.06%)
Sep 21, 2023 17.30 17.50 17.25 17.38 365,673 +0.07(+0.40%)
Sep 20, 2023 17.19 17.52 17.19 17.31 518,013 +0.14(+0.82%)
Sep 19, 2023 17.56 17.56 17.17 17.17 420,243 -0.30(-1.72%)
Sep 18, 2023 17.40 17.56 17.30 17.47 226,185 +0.13(+0.75%)
Sep 15, 2023 17.42 17.43 17.26 17.34 622,938 -0.13(-0.74%)
Sep 14, 2023 17.59 17.61 17.29 17.47 333,300 +0.17(+0.98%)
Sep 13, 2023 17.73 17.77 17.26 17.30 478,575 -0.40(-2.26%)
Sep 12, 2023 17.67 17.87 17.66 17.70 376,201 +0.18(+1.03%)
Sep 11, 2023 17.60 17.70 17.46 17.52 278,136 -0.12(-0.68%)
Sep 08, 2023 17.60 17.74 17.57 17.64 380,909 +0.10(+0.57%)
Sep 07, 2023 17.40 17.60 17.40 17.54 198,161 +0.08(+0.46%)
Sep 06, 2023 17.52 17.63 17.35 17.46 236,354 -0.08(-0.46%)
Sep 05, 2023 17.73 17.80 17.51 17.54 320,170 -0.08(-0.45%)
Sep 01, 2023 17.50 17.70 17.49 17.62 446,638 +0.27(+1.56%)
Aug 31, 2023 17.28 17.39 17.21 17.35 299,508 +0.16(+0.93%)
Aug 30, 2023 17.21 17.28 17.15 17.19 257,559 +0.05(+0.29%)
Aug 29, 2023 17.14 17.19 17.00 17.14 219,485 +0.10(+0.59%)
Aug 28, 2023 17.04 17.11 16.96 17.04 197,563 +0.13(+0.77%)
Aug 25, 2023 16.88 16.92 16.54 16.91 350,830 +0.20(+1.20%)
Aug 24, 2023 16.87 17.01 16.71 16.71 310,434 -0.20(-1.18%)
Aug 23, 2023 16.90 16.96 16.71 16.91 276,661 -0.02(-0.12%)
Aug 22, 2023 17.25 17.28 16.90 16.93 344,560 -0.21(-1.23%)
Aug 21, 2023 17.22 17.40 16.98 17.14 526,671 -0.01(-0.06%)
Aug 18, 2023 17.00 17.28 16.98 17.15 623,964 +0.02(+0.12%)
Aug 17, 2023 17.00 17.25 16.99 17.13 275,456 +0.17(+1.00%)
Aug 16, 2023 16.98 17.22 16.88 16.96 432,929 +0.05(+0.30%)
Aug 15, 2023 16.80 16.95 16.68 16.91 305,765 -0.10(-0.59%)
Aug 14, 2023 16.82 17.03 16.66 17.01 421,987 +0.18(+1.07%)
Aug 11, 2023 16.93 17.07 16.80 16.83 488,420 -0.04(-0.24%)
Aug 10, 2023 17.76 17.76 16.72 16.87 1,335,103 -0.79(-4.50%)
Aug 09, 2023 17.53 17.75 17.36 17.66 1,586,420 +0.23(+1.34%)
Aug 08, 2023 17.29 17.49 17.07 17.43 657,203 +0.06(+0.34%)
Aug 07, 2023 17.30 17.53 17.25 17.37 797,114 +0.18(+1.02%)
Aug 04, 2023 17.29 17.30 17.07 17.20 460,741 +0.08(+0.46%)
Aug 03, 2023 16.86 17.17 16.75 17.12 421,006 +0.33(+1.97%)
Aug 02, 2023 17.02 17.02 16.64 16.79 314,464 -0.11(-0.63%)
Aug 01, 2023 16.99 17.18 16.46 16.90 946,075 -0.38(-2.20%)
Jul 31, 2023 17.14 17.29 16.98 17.28 540,850 +0.40(+2.37%)
Jul 28, 2023 16.89 17.07 16.77 16.88 425,322 +0.10(+0.58%)
Jul 27, 2023 16.90 17.01 16.71 16.78 453,506 +0.02(+0.12%)
Jul 26, 2023 16.55 16.81 16.55 16.76 448,975 +0.28(+1.71%)
Jul 25, 2023 16.38 16.67 16.33 16.48 393,991 +0.12(+0.71%)
Jul 24, 2023 16.19 16.51 16.19 16.36 557,394 +0.17(+1.02%)
Jul 21, 2023 16.41 16.41 16.11 16.19 361,491 -0.08(-0.48%)
Jul 20, 2023 16.38 16.39 16.16 16.27 235,192 +0.04(+0.24%)
Jul 19, 2023 16.12 16.40 16.08 16.23 361,529 +0.19(+1.21%)
Jul 18, 2023 15.87 16.11 15.81 16.04 250,710 +0.19(+1.23%)
Jul 17, 2023 15.63 15.87 15.55 15.84 237,604 +0.21(+1.37%)
Jul 14, 2023 15.91 15.91 15.50 15.63 273,576 -0.29(-1.84%)
Jul 13, 2023 15.83 16.06 15.79 15.92 289,573 +0.15(+0.93%)
Jul 12, 2023 15.79 15.92 15.68 15.78 369,820 +0.10(+0.62%)
Jul 11, 2023 15.47 15.77 15.40 15.68 393,995 +0.20(+1.32%)
Jul 10, 2023 15.35 15.48 15.27 15.47 401,519 +0.14(+0.89%)
Jul 07, 2023 15.15 15.48 15.11 15.34 498,815 +0.15(+0.96%)
Jul 06, 2023 15.24 15.36 15.03 15.19 431,734 -0.19(-1.20%)
Jul 05, 2023 15.47 15.47 15.29 15.38 299,465 -0.05(-0.32%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.