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 )

16.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 29, 2017 10.07 10.07 10.07 0 -0.02(-0.22%)
Dec 28, 2017 10.04 10.16 9.953 10.09 235,603 +0.00(+0.00%)
Dec 27, 2017 10.31 10.31 10.10 10.09 151,578 -0.21(-2.07%)
Dec 26, 2017 10.16 10.40 10.16 10.31 194,986 +0.11(+1.05%)
Dec 22, 2017 10.19 10.23 10.14 10.20 114,180 +0.05(+0.50%)
Dec 21, 2017 9.953 10.25 9.875 10.15 221,691 +0.21(+2.15%)
Dec 20, 2017 9.796 9.976 9.746 9.937 137,885 +0.17(+1.72%)
Dec 19, 2017 9.914 10.02 9.729 9.768 226,960 -0.17(-1.75%)
Dec 18, 2017 10.02 10.08 9.931 9.942 146,915 +0.00(+0.00%)
Dec 15, 2017 9.965 10.04 9.858 9.942 342,158 -0.01(-0.11%)
Dec 14, 2017 10.17 10.23 9.920 9.953 288,235 -0.21(-2.10%)
Dec 13, 2017 10.09 10.25 10.03 10.17 256,927 +0.06(+0.61%)
Dec 12, 2017 10.27 10.34 10.01 10.11 284,617 -0.14(-1.37%)
Dec 11, 2017 10.26 10.43 10.11 10.25 568,880 -0.01(-0.11%)
Dec 08, 2017 10.11 10.39 10.05 10.26 355,283 +0.19(+1.90%)
Dec 07, 2017 10.04 10.13 9.973 10.07 175,540 +0.08(+0.84%)
Dec 06, 2017 10.09 10.16 9.937 9.982 459,819 -0.11(-1.11%)
Dec 05, 2017 10.06 10.22 10.05 10.09 138,760 +0.07(+0.73%)
Dec 04, 2017 10.17 10.22 9.998 10.02 447,984 -0.15(-1.49%)
Dec 01, 2017 10.09 10.35 10.08 10.17 654,111 +0.09(+0.89%)
Nov 30, 2017 9.903 10.14 9.791 10.08 611,556 +0.19(+1.87%)
Nov 29, 2017 9.965 10.01 9.852 9.897 497,319 -0.07(-0.68%)
Nov 28, 2017 9.976 10.05 9.847 9.965 753,664 +0.06(+0.57%)
Nov 27, 2017 9.572 9.937 9.572 9.909 495,098 +0.39(+4.07%)
Nov 24, 2017 9.560 9.622 9.510 9.521 18,069 -0.03(-0.29%)
Nov 22, 2017 9.544 9.594 9.504 9.549 91,515 +0.01(+0.12%)
Nov 21, 2017 9.426 9.622 9.426 9.538 136,834 +0.11(+1.19%)
Nov 20, 2017 9.605 9.684 9.398 9.426 275,458 -0.18(-1.87%)
Nov 17, 2017 9.493 9.622 9.465 9.605 104,666 +0.13(+1.36%)
Nov 16, 2017 9.555 9.622 9.398 9.476 135,710 -0.04(-0.46%)
Nov 15, 2017 9.602 9.630 9.476 9.520 363,535 -0.08(-0.86%)
Nov 14, 2017 9.663 9.729 9.586 9.602 203,724 -0.07(-0.68%)
Nov 13, 2017 9.922 9.941 9.630 9.669 790,282 -0.28(-2.83%)
Nov 10, 2017 9.911 10.06 9.828 9.950 97,880 +0.02(+0.22%)
Nov 09, 2017 9.961 10.08 9.884 9.928 105,967 +0.00(+0.00%)
Nov 08, 2017 9.840 9.972 9.754 9.928 134,815 +0.11(+1.12%)
Nov 07, 2017 10.20 10.20 9.663 9.817 230,602 -0.30(-2.94%)
Nov 06, 2017 10.13 10.16 10.05 10.12 641,461 +0.03(+0.27%)
Nov 03, 2017 9.988 10.15 9.988 10.09 191,265 +0.09(+0.94%)
Nov 02, 2017 10.11 10.12 9.955 9.994 284,688 -0.12(-1.14%)
Nov 01, 2017 9.994 10.18 9.969 10.11 199,561 +0.14(+1.44%)
Oct 31, 2017 9.895 9.966 9.845 9.966 311,789 +0.07(+0.72%)
Oct 30, 2017 9.768 9.895 9.729 9.895 310,128 +0.12(+1.24%)
Oct 27, 2017 9.608 9.801 9.569 9.773 395,469 +0.16(+1.66%)
Oct 26, 2017 9.569 9.718 9.528 9.614 195,623 +0.05(+0.52%)
Oct 25, 2017 9.591 9.619 9.393 9.564 241,371 +0.03(+0.35%)
Oct 24, 2017 9.525 9.597 9.481 9.531 125,817 +0.02(+0.23%)
Oct 23, 2017 9.569 9.619 9.448 9.509 74,231 -0.06(-0.58%)
Oct 20, 2017 9.503 9.713 9.462 9.564 269,141 +0.06(+0.58%)
Oct 19, 2017 9.520 9.531 9.443 9.509 77,201 -0.01(-0.12%)
Oct 18, 2017 9.509 9.669 9.465 9.520 93,076 +0.01(+0.12%)
Oct 17, 2017 9.498 9.564 9.432 9.509 92,530 +0.00(+0.00%)
Oct 16, 2017 9.580 9.580 9.476 9.509 93,998 +0.02(+0.17%)
Oct 13, 2017 9.481 9.525 9.399 9.492 117,021 +0.01(+0.06%)
Oct 12, 2017 9.244 9.558 9.211 9.487 238,477 +0.20(+2.14%)
Oct 11, 2017 9.316 9.316 9.239 9.288 59,814 +0.01(+0.06%)
Oct 10, 2017 9.316 9.371 9.277 9.283 82,924 -0.03(-0.30%)
Oct 09, 2017 9.376 9.426 9.288 9.310 39,431 -0.07(-0.71%)
Oct 06, 2017 9.470 9.470 9.272 9.376 152,605 -0.09(-0.99%)
Oct 05, 2017 9.371 9.575 9.354 9.470 132,159 +0.09(+1.00%)
Oct 04, 2017 9.426 9.487 9.354 9.376 129,852 -0.07(-0.70%)
Oct 03, 2017 9.558 9.578 9.354 9.443 100,754 -0.12(-1.21%)
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.