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 )

16.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2018 10.71 10.45 10.50 167,475 -0.02(-0.16%)
Jun 28, 2018 10.61 10.70 10.47 10.52 137,518 -0.10(-0.91%)
Jun 27, 2018 10.66 10.78 10.61 10.61 134,580 -0.05(-0.43%)
Jun 26, 2018 10.74 10.80 10.62 10.66 210,386 -0.02(-0.16%)
Jun 25, 2018 10.70 10.71 10.55 10.68 431,710 +0.18(+1.68%)
Jun 22, 2018 10.50 10.71 10.46 10.50 103,517 +0.22(+2.10%)
Jun 21, 2018 10.35 10.44 10.28 10.28 136,001 -0.10(-0.98%)
Jun 20, 2018 10.39 10.44 10.31 10.39 190,789 +0.07(+0.72%)
Jun 19, 2018 10.34 10.37 10.31 10.31 62,260 -0.02(-0.22%)
Jun 18, 2018 10.22 10.46 10.22 10.34 190,107 +0.09(+0.83%)
Jun 15, 2018 10.47 10.25 10.25 129,710 -0.22(-2.06%)
Jun 14, 2018 10.51 10.57 10.40 10.47 128,475 -0.04(-0.38%)
Jun 13, 2018 10.57 10.67 10.51 10.51 122,018 -0.07(-0.70%)
Jun 12, 2018 10.63 10.71 10.53 10.58 228,168 +0.01(+0.05%)
Jun 11, 2018 10.46 10.61 10.22 10.57 533,002 +0.06(+0.54%)
Jun 08, 2018 10.65 10.66 10.45 10.52 403,658 -0.07(-0.70%)
Jun 07, 2018 10.53 10.62 10.40 10.59 748,045 +0.40(+3.90%)
Jun 06, 2018 10.14 10.19 89,918 -0.03(-0.28%)
Jun 05, 2018 10.23 10.32 10.22 10.22 109,182 -0.04(-0.39%)
Jun 04, 2018 10.33 10.43 10.19 10.26 272,766 -0.04(-0.39%)
Jun 01, 2018 10.34 10.38 10.20 10.30 277,624 -0.03(-0.33%)
May 31, 2018 10.42 10.52 10.32 10.34 168,405 -0.16(-1.57%)
May 30, 2018 10.43 10.56 10.36 10.50 286,765 +0.11(+1.04%)
May 29, 2018 10.20 10.44 10.16 10.39 352,827 +0.14(+1.38%)
May 25, 2018 10.25 10.25 10.25 0 -0.09(-0.88%)
May 24, 2018 10.40 10.41 10.22 10.34 195,263 -0.11(-1.03%)
May 23, 2018 10.53 10.59 10.39 10.45 165,991 -0.05(-0.49%)
May 22, 2018 10.62 10.63 10.42 10.50 379,145 -0.07(-0.70%)
May 21, 2018 10.53 10.63 10.49 10.57 224,751 +0.15(+1.42%)
May 18, 2018 10.45 10.56 10.41 10.43 155,304 -0.02(-0.22%)
May 17, 2018 10.38 10.59 10.35 10.45 568,217 +0.09(+0.82%)
May 16, 2018 10.36 10.55 10.31 10.36 291,392 -0.01(-0.10%)
May 15, 2018 10.30 10.43 10.27 10.37 266,992 +0.02(+0.22%)
May 14, 2018 10.42 10.45 10.32 10.35 286,256 +0.03(+0.32%)
May 11, 2018 10.52 10.53 10.31 10.32 282,755 -0.12(-1.18%)
May 10, 2018 10.53 10.58 10.40 10.44 461,914 -0.06(-0.53%)
May 09, 2018 10.33 10.60 10.17 10.50 506,010 +0.42(+4.15%)
May 08, 2018 10.05 10.17 9.855 10.08 409,429 +0.27(+2.79%)
May 07, 2018 9.861 9.950 9.743 9.805 166,758 -0.02(-0.23%)
May 04, 2018 9.816 9.888 9.687 9.827 210,390 -0.02(-0.23%)
May 03, 2018 9.721 9.872 9.604 9.849 194,547 +0.08(+0.86%)
May 02, 2018 9.793 9.874 9.743 9.766 112,817 -0.06(-0.63%)
May 01, 2018 9.911 9.916 9.704 9.827 108,089 -0.09(-0.90%)
Apr 30, 2018 9.788 9.939 9.754 9.916 160,226 +0.17(+1.78%)
Apr 27, 2018 9.849 9.905 9.732 9.743 127,050 -0.18(-1.80%)
Apr 26, 2018 9.888 10.03 9.849 9.922 110,487 +0.03(+0.34%)
Apr 25, 2018 9.743 9.911 9.687 9.888 96,389 +0.15(+1.49%)
Apr 24, 2018 9.788 9.788 9.643 9.743 235,258 -0.01(-0.11%)
Apr 23, 2018 9.844 9.844 9.699 9.754 256,888 -0.09(-0.96%)
Apr 20, 2018 9.916 9.955 9.777 9.849 219,307 -0.07(-0.73%)
Apr 19, 2018 9.989 10.06 9.889 9.922 160,991 -0.07(-0.73%)
Apr 18, 2018 9.861 10.07 9.861 9.995 579,494 +0.17(+1.70%)
Apr 17, 2018 9.861 9.877 9.788 9.827 183,885 +0.01(+0.06%)
Apr 16, 2018 9.827 9.866 9.648 9.821 296,311 +0.06(+0.57%)
Apr 13, 2018 9.805 9.821 9.710 9.766 337,475 +0.00(+0.00%)
Apr 12, 2018 9.760 9.788 9.687 9.766 258,696 +0.01(+0.06%)
Apr 11, 2018 9.559 9.810 9.559 9.760 537,384 +0.18(+1.86%)
Apr 10, 2018 9.475 9.609 9.380 9.581 141,450 +0.20(+2.14%)
Apr 09, 2018 9.475 9.559 9.380 9.380 176,333 -0.06(-0.65%)
Apr 06, 2018 9.386 9.509 9.313 9.442 461,250 +0.01(+0.06%)
Apr 05, 2018 9.302 9.492 9.302 9.436 689,435 +0.13(+1.44%)
Apr 04, 2018 9.274 9.341 9.224 9.302 121,862 -0.05(-0.54%)
Apr 03, 2018 9.285 9.431 9.252 9.352 123,735 +0.09(+0.96%)
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.