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 )

16.10 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 9.306 9.347 9.167 9.167 64,827 -0.08(-0.84%)
Sep 29, 2016 9.013 9.383 9.013 9.244 146,723 +0.20(+2.22%)
Sep 28, 2016 8.771 9.275 8.735 9.044 290,349 +0.28(+3.17%)
Sep 27, 2016 8.982 8.982 8.622 8.766 421,247 -0.26(-2.85%)
Sep 26, 2016 9.039 9.293 8.948 9.023 314,310 +0.01(+0.11%)
Sep 23, 2016 9.085 9.141 9.003 9.013 220,300 -0.13(-1.41%)
Sep 22, 2016 9.141 9.218 9.085 9.141 82,154 +0.06(+0.62%)
Sep 21, 2016 9.244 9.244 8.961 9.085 543,584 -0.06(-0.62%)
Sep 20, 2016 9.044 9.260 8.874 9.141 440,692 +0.07(+0.79%)
Sep 19, 2016 8.951 9.219 8.951 9.069 452,221 +0.10(+1.15%)
Sep 16, 2016 9.594 9.708 8.884 8.966 2,433,313 -0.75(-7.73%)
Sep 15, 2016 9.543 10.11 9.543 9.718 1,141,282 +0.24(+2.50%)
Sep 14, 2016 9.466 9.594 9.332 9.481 713,734 +0.05(+0.55%)
Sep 13, 2016 9.615 9.646 9.301 9.430 680,380 -0.25(-2.60%)
Sep 12, 2016 9.260 9.731 9.260 9.682 902,404 +0.32(+3.47%)
Sep 09, 2016 9.466 9.466 9.286 9.358 682,012 -0.13(-1.36%)
Sep 08, 2016 9.141 9.528 9.141 9.486 721,093 +0.33(+3.60%)
Sep 07, 2016 9.075 9.162 8.915 9.157 502,724 +0.16(+1.77%)
Sep 06, 2016 8.750 9.116 8.601 8.997 826,874 +0.38(+4.36%)
Sep 02, 2016 8.472 8.622 8.622 8.622 517,753 +0.15(+1.76%)
Sep 01, 2016 8.236 8.472 8.236 8.472 400,329 +0.13(+1.60%)
Aug 31, 2016 8.292 8.359 8.210 8.339 437,380 +0.01(+0.12%)
Aug 30, 2016 8.210 8.339 8.207 8.328 669,141 +0.12(+1.44%)
Aug 29, 2016 8.081 8.210 8.061 8.210 404,121 +0.10(+1.21%)
Aug 26, 2016 8.107 8.225 8.102 8.112 174,110 -0.08(-1.00%)
Aug 25, 2016 7.989 8.210 7.989 8.194 233,694 +0.17(+2.12%)
Aug 24, 2016 8.050 8.081 7.978 8.025 83,477 -0.06(-0.70%)
Aug 23, 2016 8.061 8.109 8.014 8.081 610,218 +0.04(+0.51%)
Aug 22, 2016 8.107 8.175 7.901 8.040 1,403,589 -0.08(-1.01%)
Aug 19, 2016 8.071 8.194 8.044 8.122 152,477 +0.00(+0.00%)
Aug 18, 2016 7.978 8.205 7.937 8.122 1,215,504 +0.22(+2.80%)
Aug 17, 2016 8.133 8.133 7.850 7.901 1,291,092 -0.19(-2.29%)
Aug 16, 2016 8.169 8.236 8.004 8.086 2,693,407 -0.01(-0.14%)
Aug 15, 2016 8.189 8.199 7.997 8.098 570,717 -0.01(-0.12%)
Aug 12, 2016 8.169 8.264 8.108 8.108 281,386 -0.01(-0.06%)
Aug 11, 2016 8.234 8.234 8.113 8.113 106,691 -0.03(-0.31%)
Aug 10, 2016 8.376 8.472 8.113 8.138 184,596 -0.17(-2.07%)
Aug 09, 2016 8.528 8.639 8.260 8.310 129,293 -0.12(-1.38%)
Aug 08, 2016 8.457 8.548 8.391 8.426 107,185 -0.04(-0.48%)
Aug 05, 2016 8.174 8.881 8.098 8.467 562,830 +0.30(+3.72%)
Aug 04, 2016 7.724 8.219 7.709 8.164 330,420 +0.22(+2.80%)
Aug 03, 2016 7.881 7.997 7.825 7.941 83,007 +0.05(+0.64%)
Aug 02, 2016 7.759 7.961 7.709 7.891 91,658 +0.24(+3.10%)
Aug 01, 2016 7.875 7.898 7.618 7.653 135,459 -0.24(-3.01%)
Jul 29, 2016 7.901 7.977 7.855 7.891 77,456 +0.01(+0.06%)
Jul 28, 2016 7.936 8.047 7.830 7.886 101,795 -0.06(-0.70%)
Jul 27, 2016 7.800 8.002 7.800 7.941 198,244 +0.13(+1.62%)
Jul 26, 2016 7.724 7.918 7.709 7.815 94,152 +0.08(+1.05%)
Jul 25, 2016 7.678 7.744 7.592 7.734 167,701 -0.14(-1.80%)
Jul 22, 2016 7.759 7.875 7.742 7.875 50,915 +0.13(+1.63%)
Jul 21, 2016 7.759 7.831 7.729 7.749 53,192 +0.03(+0.33%)
Jul 20, 2016 7.648 7.810 7.619 7.724 74,678 +0.11(+1.39%)
Jul 19, 2016 7.688 7.704 7.567 7.618 301,794 -0.05(-0.59%)
Jul 18, 2016 7.678 7.744 7.643 7.663 88,807 -0.02(-0.20%)
Jul 15, 2016 7.714 7.784 7.678 7.678 108,487 -0.03(-0.39%)
Jul 14, 2016 7.891 7.891 7.709 7.709 154,259 -0.10(-1.23%)
Jul 13, 2016 7.997 8.027 7.729 7.805 198,638 -0.17(-2.09%)
Jul 12, 2016 7.956 8.088 7.891 7.972 344,321 +0.12(+1.55%)
Jul 11, 2016 7.891 7.966 7.810 7.850 198,201 +0.04(+0.52%)
Jul 08, 2016 7.820 7.972 7.749 7.810 263,647 +0.06(+0.78%)
Jul 07, 2016 7.592 7.855 7.592 7.749 297,092 +0.17(+2.20%)
Jul 06, 2016 7.562 7.623 7.446 7.582 111,455 +0.02(+0.20%)
Jul 05, 2016 7.678 7.891 7.436 7.567 86,380 -0.18(-2.28%)
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.