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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.67 +0.08 (+0.48%)
Streaming Delayed Price Updated: 1:54 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 (%)
Aug 31, 2020 4.979 4.985 4.873 4.951 279,480 -0.04(-0.71%)
Aug 28, 2020 4.915 5.035 4.915 4.986 606,279 +0.07(+1.44%)
Aug 27, 2020 4.944 4.979 4.880 4.915 155,088 +0.00(+0.00%)
Aug 26, 2020 4.958 4.986 4.915 4.915 227,362 -0.06(-1.28%)
Aug 25, 2020 5.029 5.114 4.958 4.979 618,488 -0.03(-0.57%)
Aug 24, 2020 4.922 5.163 4.912 5.007 487,634 +0.11(+2.32%)
Aug 21, 2020 4.944 4.944 4.830 4.894 311,752 +0.00(+0.00%)
Aug 20, 2020 5.029 5.029 4.887 4.894 572,885 -0.16(-3.09%)
Aug 19, 2020 5.092 5.092 5.014 5.050 314,689 -0.04(-0.70%)
Aug 18, 2020 5.057 5.213 5.000 5.085 515,637 -0.01(-0.14%)
Aug 17, 2020 5.107 5.163 5.092 5.092 307,850 -0.07(-1.37%)
Aug 14, 2020 5.050 5.163 5.029 5.163 421,035 +0.08(+1.67%)
Aug 13, 2020 5.170 5.170 5.029 5.078 510,067 -0.08(-1.51%)
Aug 12, 2020 5.191 5.191 5.031 5.156 814,144 +0.07(+1.36%)
Aug 11, 2020 5.288 5.427 5.087 5.087 1,256,350 -0.15(-2.79%)
Aug 10, 2020 5.101 5.260 5.038 5.232 1,205,553 +0.15(+2.86%)
Aug 07, 2020 5.128 5.191 5.017 5.087 425,675 -0.06(-1.08%)
Aug 06, 2020 5.031 5.156 4.941 5.142 322,881 +0.12(+2.49%)
Aug 05, 2020 5.094 5.191 4.962 5.017 1,374,888 -0.01(-0.28%)
Aug 04, 2020 4.996 5.066 4.858 5.031 410,406 -0.03(-0.68%)
Aug 03, 2020 4.892 5.087 4.843 5.066 797,489 +0.20(+4.14%)
Jul 31, 2020 4.920 4.948 4.816 4.865 383,021 -0.09(-1.82%)
Jul 30, 2020 5.031 5.031 4.858 4.955 562,726 -0.10(-2.06%)
Jul 29, 2020 4.976 5.177 4.920 5.059 377,538 +0.08(+1.67%)
Jul 28, 2020 5.094 5.253 4.962 4.976 939,916 +0.42(+9.13%)
Jul 27, 2020 4.511 4.601 4.414 4.559 439,317 +0.03(+0.77%)
Jul 24, 2020 4.677 4.788 4.525 4.525 388,497 -0.10(-2.10%)
Jul 23, 2020 4.538 4.656 4.476 4.622 384,056 +0.08(+1.83%)
Jul 22, 2020 4.518 4.622 4.455 4.538 235,546 -0.01(-0.30%)
Jul 21, 2020 4.420 4.552 4.414 4.552 946,447 +0.15(+3.31%)
Jul 20, 2020 4.434 4.545 4.351 4.407 668,129 -0.03(-0.63%)
Jul 17, 2020 4.601 4.615 4.414 4.434 348,437 -0.15(-3.18%)
Jul 16, 2020 4.663 4.705 4.559 4.580 258,264 -0.10(-2.22%)
Jul 15, 2020 4.594 4.774 4.511 4.684 651,941 +0.22(+4.98%)
Jul 14, 2020 4.303 4.483 4.303 4.462 766,604 +0.15(+3.54%)
Jul 13, 2020 4.372 4.379 4.289 4.309 821,809 -0.04(-0.96%)
Jul 10, 2020 4.268 4.365 4.239 4.351 345,843 +0.07(+1.62%)
Jul 09, 2020 4.372 4.372 4.202 4.282 306,372 -0.11(-2.53%)
Jul 08, 2020 4.420 4.434 4.261 4.393 252,852 -0.03(-0.63%)
Jul 07, 2020 4.462 4.483 4.351 4.420 191,190 -0.04(-0.93%)
Jul 06, 2020 4.490 4.525 4.358 4.462 356,458 +0.06(+1.26%)
Jul 02, 2020 4.434 4.455 4.316 4.407 282,006 +0.06(+1.28%)
Jul 01, 2020 4.545 4.587 4.327 4.351 327,892 -0.16(-3.54%)
Jun 30, 2020 4.393 4.532 4.275 4.511 275,246 +0.14(+3.17%)
Jun 29, 2020 4.316 4.448 4.247 4.372 579,522 +0.06(+1.45%)
Jun 26, 2020 4.316 4.324 4.129 4.309 342,529 -0.07(-1.58%)
Jun 25, 2020 4.372 4.511 4.322 4.379 238,294 -0.04(-0.94%)
Jun 24, 2020 4.622 4.647 4.393 4.420 1,396,545 -0.28(-5.91%)
Jun 23, 2020 4.774 4.816 4.663 4.698 1,164,887 +0.04(+0.89%)
Jun 22, 2020 4.788 4.802 4.525 4.656 1,628,479 -0.13(-2.75%)
Jun 19, 2020 5.073 5.101 4.788 4.788 1,305,559 -0.17(-3.36%)
Jun 18, 2020 4.934 5.128 4.910 4.955 1,258,052 -0.05(-0.97%)
Jun 17, 2020 5.128 5.191 4.996 5.003 1,353,182 -0.08(-1.50%)
Jun 16, 2020 5.246 5.312 5.024 5.080 609,147 -0.08(-1.48%)
Jun 15, 2020 4.879 5.205 4.858 5.156 512,446 +0.05(+0.95%)
Jun 12, 2020 4.996 5.184 4.942 5.108 209,235 +0.18(+3.66%)
Jun 11, 2020 5.163 5.281 4.913 4.927 539,635 -0.41(-7.67%)
Jun 10, 2020 5.343 5.427 5.114 5.337 384,736 +0.08(+1.45%)
Jun 09, 2020 5.510 5.510 5.191 5.260 628,771 -0.29(-5.25%)
Jun 08, 2020 5.725 5.843 5.441 5.552 640,002 +0.01(+0.25%)
Jun 05, 2020 5.718 5.926 5.482 5.538 2,527,540 +0.12(+2.31%)
Jun 04, 2020 4.788 5.475 4.733 5.413 862,833 +0.65(+13.70%)
Jun 03, 2020 4.643 4.761 4.587 4.761 478,951 +0.18(+3.94%)
Jun 02, 2020 4.504 4.649 4.497 4.580 219,225 +0.10(+2.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.