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 (%)
Sep 29, 2017 9.443 9.564 9.349 9.558 103,475 +0.12(+1.29%)
Sep 28, 2017 9.553 9.558 9.327 9.437 323,986 -0.12(-1.27%)
Sep 27, 2017 9.630 9.636 9.498 9.558 194,924 -0.08(-0.80%)
Sep 26, 2017 9.558 9.680 9.503 9.636 80,267 +0.05(+0.52%)
Sep 25, 2017 9.536 9.669 9.536 9.586 164,289 +0.10(+1.05%)
Sep 22, 2017 9.476 9.647 9.442 9.487 170,488 +0.01(+0.06%)
Sep 21, 2017 9.498 9.509 9.432 9.481 71,798 -0.01(-0.12%)
Sep 20, 2017 9.454 9.521 9.432 9.492 132,940 +0.04(+0.41%)
Sep 19, 2017 9.492 9.525 9.440 9.454 82,805 -0.03(-0.29%)
Sep 18, 2017 9.481 9.509 9.399 9.481 72,838 -0.02(-0.17%)
Sep 15, 2017 9.393 9.580 9.382 9.498 329,949 +0.11(+1.17%)
Sep 14, 2017 9.509 9.644 9.371 9.388 248,560 -0.12(-1.28%)
Sep 13, 2017 9.437 9.619 9.421 9.509 161,363 +0.09(+1.00%)
Sep 12, 2017 9.376 9.545 9.349 9.415 105,075 +0.05(+0.53%)
Sep 11, 2017 9.432 9.470 9.338 9.365 121,046 -0.04(-0.41%)
Sep 08, 2017 9.553 9.553 9.332 9.404 136,557 -0.15(-1.56%)
Sep 07, 2017 9.625 9.625 9.415 9.553 60,696 -0.06(-0.57%)
Sep 06, 2017 9.669 9.738 9.509 9.608 218,168 -0.03(-0.29%)
Sep 05, 2017 9.757 9.879 9.509 9.636 462,981 -0.11(-1.13%)
Sep 01, 2017 9.514 9.820 9.489 9.746 145,693 +0.25(+2.61%)
Aug 31, 2017 9.415 9.569 9.415 9.498 142,025 +0.13(+1.35%)
Aug 30, 2017 9.321 9.432 9.297 9.371 110,521 +0.03(+0.29%)
Aug 29, 2017 9.492 9.492 9.288 9.343 255,091 -0.06(-0.59%)
Aug 28, 2017 9.233 9.509 9.095 9.399 3,195,415 +0.17(+1.79%)
Aug 25, 2017 9.255 9.283 9.156 9.233 78,930 +0.04(+0.42%)
Aug 24, 2017 9.134 9.228 9.084 9.195 152,853 +0.04(+0.48%)
Aug 23, 2017 9.084 9.200 9.079 9.150 86,574 +0.04(+0.42%)
Aug 22, 2017 9.101 9.145 9.040 9.112 139,962 +0.07(+0.73%)
Aug 21, 2017 9.101 9.117 8.982 9.046 843,051 -0.03(-0.30%)
Aug 18, 2017 9.013 9.131 8.924 9.073 141,600 +0.07(+0.80%)
Aug 17, 2017 9.095 9.095 8.963 9.002 189,460 -0.07(-0.73%)
Aug 16, 2017 9.162 9.173 9.000 9.068 252,354 -0.01(-0.12%)
Aug 15, 2017 9.189 9.211 9.005 9.079 136,969 -0.10(-1.13%)
Aug 14, 2017 9.204 9.211 9.052 9.182 234,224 -0.02(-0.18%)
Aug 11, 2017 8.830 9.280 8.776 9.198 644,467 +0.29(+3.28%)
Aug 10, 2017 8.847 9.023 8.847 8.906 396,993 +0.06(+0.67%)
Aug 09, 2017 8.901 9.047 8.841 8.847 473,574 -0.04(-0.49%)
Aug 08, 2017 9.198 9.388 8.825 8.890 385,651 -0.04(-0.42%)
Aug 07, 2017 8.885 9.063 8.787 8.928 95,591 +0.08(+0.92%)
Aug 04, 2017 8.830 8.987 8.782 8.847 523,125 +0.01(+0.12%)
Aug 03, 2017 9.133 9.133 8.814 8.836 334,100 -0.30(-3.26%)
Aug 02, 2017 8.982 9.171 8.901 9.133 640,861 +0.15(+1.69%)
Aug 01, 2017 9.031 9.090 8.933 8.982 430,934 -0.02(-0.18%)
Jul 31, 2017 9.036 9.123 8.977 8.998 204,817 -0.03(-0.36%)
Jul 28, 2017 8.912 9.041 8.868 9.031 155,591 +0.11(+1.21%)
Jul 27, 2017 8.912 8.922 8.809 8.922 131,303 +0.06(+0.67%)
Jul 26, 2017 8.820 8.920 8.771 8.863 220,112 +0.09(+1.05%)
Jul 25, 2017 8.793 8.803 8.717 8.771 283,831 +0.02(+0.25%)
Jul 24, 2017 8.717 8.749 8.674 8.749 250,102 +0.05(+0.56%)
Jul 21, 2017 8.695 8.701 8.634 8.701 202,555 +0.04(+0.44%)
Jul 20, 2017 8.690 8.674 8.663 171,101 -0.03(-0.31%)
Jul 19, 2017 8.657 8.733 8.636 8.690 160,262 +0.03(+0.37%)
Jul 18, 2017 8.684 8.695 8.625 8.657 151,252 -0.03(-0.31%)
Jul 17, 2017 8.782 8.782 8.614 8.684 130,107 -0.11(-1.23%)
Jul 14, 2017 8.657 8.793 8.571 8.793 394,481 +0.11(+1.31%)
Jul 13, 2017 8.657 8.701 8.527 8.679 244,997 +0.02(+0.25%)
Jul 12, 2017 8.738 8.744 8.592 8.657 160,191 -0.02(-0.19%)
Jul 11, 2017 8.646 8.693 8.538 8.674 166,349 +0.06(+0.75%)
Jul 10, 2017 8.674 8.684 8.533 8.609 116,444 -0.11(-1.24%)
Jul 07, 2017 8.582 8.717 8.398 8.717 300,078 +0.12(+1.38%)
Jul 06, 2017 8.690 8.722 8.495 8.598 214,747 -0.06(-0.69%)
Jul 05, 2017 8.657 8.695 8.484 8.657 214,887 -0.01(-0.12%)
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.