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 (%)
Aug 31, 2017 9.418 9.572 9.418 9.501 141,983 +0.13(+1.35%)
Aug 30, 2017 9.324 9.434 9.299 9.374 110,488 +0.03(+0.29%)
Aug 29, 2017 9.495 9.495 9.291 9.346 255,016 -0.06(-0.59%)
Aug 28, 2017 9.236 9.512 9.098 9.401 3,194,478 +0.17(+1.79%)
Aug 25, 2017 9.258 9.285 9.159 9.236 78,907 +0.04(+0.42%)
Aug 24, 2017 9.137 9.230 9.087 9.197 152,808 +0.04(+0.48%)
Aug 23, 2017 9.087 9.203 9.081 9.153 86,549 +0.04(+0.42%)
Aug 22, 2017 9.104 9.148 9.043 9.115 139,921 +0.07(+0.73%)
Aug 21, 2017 9.104 9.120 8.985 9.048 842,803 -0.03(-0.30%)
Aug 18, 2017 9.015 9.134 8.927 9.076 141,559 +0.07(+0.80%)
Aug 17, 2017 9.098 9.098 8.966 9.004 189,405 -0.07(-0.73%)
Aug 16, 2017 9.164 9.175 9.003 9.070 252,280 -0.01(-0.12%)
Aug 15, 2017 9.192 9.214 9.007 9.081 136,929 -0.10(-1.13%)
Aug 14, 2017 9.207 9.214 9.054 9.185 234,156 -0.02(-0.18%)
Aug 11, 2017 8.833 9.282 8.779 9.201 644,278 +0.29(+3.28%)
Aug 10, 2017 8.849 9.025 8.849 8.909 396,876 +0.06(+0.67%)
Aug 09, 2017 8.903 9.050 8.844 8.849 473,435 -0.04(-0.49%)
Aug 08, 2017 9.201 9.391 8.828 8.893 385,537 -0.04(-0.42%)
Aug 07, 2017 8.887 9.066 8.790 8.930 95,563 +0.08(+0.92%)
Aug 04, 2017 8.833 8.989 8.784 8.849 522,972 +0.01(+0.12%)
Aug 03, 2017 9.136 9.136 8.817 8.838 334,002 -0.30(-3.26%)
Aug 02, 2017 8.985 9.174 8.903 9.136 640,673 +0.15(+1.69%)
Aug 01, 2017 9.033 9.093 8.936 8.985 430,808 -0.02(-0.18%)
Jul 31, 2017 9.039 9.125 8.979 9.001 204,757 -0.03(-0.36%)
Jul 28, 2017 8.914 9.044 8.871 9.033 155,546 +0.11(+1.21%)
Jul 27, 2017 8.914 8.925 8.811 8.925 131,264 +0.06(+0.67%)
Jul 26, 2017 8.822 8.922 8.774 8.866 220,047 +0.09(+1.05%)
Jul 25, 2017 8.795 8.806 8.719 8.774 283,747 +0.02(+0.25%)
Jul 24, 2017 8.719 8.752 8.676 8.752 250,029 +0.05(+0.56%)
Jul 21, 2017 8.698 8.703 8.636 8.703 202,495 +0.04(+0.44%)
Jul 20, 2017 8.692 8.676 8.665 171,051 -0.03(-0.31%)
Jul 19, 2017 8.660 8.736 8.639 8.692 160,215 +0.03(+0.37%)
Jul 18, 2017 8.687 8.698 8.627 8.660 151,208 -0.03(-0.31%)
Jul 17, 2017 8.784 8.784 8.617 8.687 130,069 -0.11(-1.23%)
Jul 14, 2017 8.660 8.795 8.573 8.795 394,365 +0.11(+1.31%)
Jul 13, 2017 8.660 8.703 8.530 8.682 244,925 +0.02(+0.25%)
Jul 12, 2017 8.741 8.746 8.595 8.660 160,144 -0.02(-0.19%)
Jul 11, 2017 8.649 8.695 8.541 8.676 166,301 +0.06(+0.75%)
Jul 10, 2017 8.676 8.687 8.535 8.611 116,410 -0.11(-1.24%)
Jul 07, 2017 8.584 8.719 8.400 8.719 299,990 +0.12(+1.38%)
Jul 06, 2017 8.692 8.725 8.497 8.600 214,684 -0.06(-0.69%)
Jul 05, 2017 8.660 8.698 8.487 8.660 214,824 -0.01(-0.12%)
Jul 03, 2017 8.552 8.714 8.535 8.671 84,234 +0.14(+1.65%)
Jun 30, 2017 8.687 8.719 8.422 8.530 579,499 -0.16(-1.81%)
Jun 29, 2017 8.665 8.695 8.541 8.687 606,169 +0.04(+0.50%)
Jun 28, 2017 8.633 8.763 8.562 8.644 406,421 +0.02(+0.25%)
Jun 27, 2017 8.638 8.676 8.530 8.622 522,951 +0.00(+0.00%)
Jun 26, 2017 8.568 8.644 8.460 8.622 269,406 +0.06(+0.76%)
Jun 23, 2017 8.362 8.568 8.335 8.557 248,434 +0.21(+2.53%)
Jun 22, 2017 8.368 8.487 8.297 8.346 542,968 -0.02(-0.19%)
Jun 21, 2017 8.416 8.454 8.200 8.362 637,187 -0.05(-0.58%)
Jun 20, 2017 8.400 8.481 8.254 8.411 646,412 -0.05(-0.64%)
Jun 19, 2017 8.487 8.508 8.276 8.465 1,609,362 +0.04(+0.51%)
Jun 16, 2017 8.589 8.589 8.297 8.422 607,540 -0.11(-1.27%)
Jun 15, 2017 8.368 8.589 8.211 8.530 636,282 +0.14(+1.61%)
Jun 14, 2017 8.476 8.599 8.184 8.395 433,520 -0.10(-1.21%)
Jun 13, 2017 8.649 8.736 8.492 8.497 419,868 -0.05(-0.57%)
Jun 12, 2017 8.811 8.822 8.525 8.546 315,927 +0.02(+0.25%)
Jun 09, 2017 8.562 8.698 8.460 8.525 394,430 +0.01(+0.13%)
Jun 08, 2017 8.595 8.660 8.497 8.514 152,972 -0.10(-1.13%)
Jun 07, 2017 8.801 8.801 8.579 8.611 250,797 -0.21(-2.33%)
Jun 06, 2017 8.817 8.838 8.660 8.817 331,469 +0.05(+0.62%)
Jun 05, 2017 8.709 8.838 8.638 8.763 255,767 -0.02(-0.25%)
Jun 02, 2017 8.746 8.811 8.606 8.784 404,230 +0.02(+0.25%)
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.