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 )

16.23 +0.29 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 10.01 10.03 9.490 9.541 293,373 +0.12(+1.30%)
Nov 29, 2016 9.592 9.613 9.347 9.418 211,288 -0.26(-2.64%)
Nov 28, 2016 9.648 9.771 9.562 9.674 586,021 +0.12(+1.23%)
Nov 25, 2016 9.674 9.725 9.521 9.556 44,156 -0.11(-1.16%)
Nov 23, 2016 9.669 9.669 9.669 0 +0.07(+0.69%)
Nov 22, 2016 9.695 9.812 9.480 9.602 202,830 -0.06(-0.58%)
Nov 21, 2016 9.720 9.838 9.618 9.659 463,699 +0.06(+0.59%)
Nov 18, 2016 9.362 9.700 9.351 9.602 494,300 +0.26(+2.79%)
Nov 17, 2016 9.403 9.454 9.203 9.342 188,330 +0.14(+1.50%)
Nov 16, 2016 9.152 9.326 9.080 9.203 168,869 +0.04(+0.45%)
Nov 15, 2016 9.096 9.372 9.081 9.162 253,201 +0.28(+3.15%)
Nov 14, 2016 8.812 8.963 8.772 8.882 252,814 +0.05(+0.51%)
Nov 11, 2016 8.872 8.933 8.807 8.837 91,181 -0.11(-1.24%)
Nov 10, 2016 9.084 9.179 8.832 8.948 148,202 -0.10(-1.11%)
Nov 09, 2016 8.897 9.275 8.897 9.048 193,627 +0.05(+0.56%)
Nov 08, 2016 9.169 9.169 8.827 8.998 211,963 +0.11(+1.25%)
Nov 07, 2016 8.701 8.963 8.585 8.887 164,079 +0.31(+3.64%)
Nov 04, 2016 8.555 8.606 8.525 8.575 87,942 -0.03(-0.29%)
Nov 03, 2016 8.666 8.752 8.559 8.601 77,828 -0.09(-0.99%)
Nov 02, 2016 8.807 8.827 8.550 8.686 151,431 -0.15(-1.65%)
Nov 01, 2016 8.832 8.872 8.721 8.832 113,913 +0.02(+0.23%)
Oct 31, 2016 8.807 8.842 8.757 8.812 493,243 +0.00(+0.00%)
Oct 28, 2016 8.882 8.892 8.787 8.812 258,427 -0.12(-1.30%)
Oct 27, 2016 8.928 9.079 8.882 8.928 126,507 +0.02(+0.17%)
Oct 26, 2016 8.943 9.069 8.807 8.913 254,173 -0.08(-0.84%)
Oct 25, 2016 9.199 9.274 8.953 8.988 242,636 -0.22(-2.40%)
Oct 24, 2016 9.436 9.557 9.179 9.209 523,204 -0.21(-2.24%)
Oct 21, 2016 9.064 9.537 9.053 9.421 689,656 +0.31(+3.43%)
Oct 20, 2016 9.189 9.199 9.003 9.109 218,423 -0.08(-0.82%)
Oct 19, 2016 9.169 9.350 9.124 9.184 3,467,199 +0.02(+0.16%)
Oct 18, 2016 9.310 9.310 9.144 9.169 211,077 -0.04(-0.44%)
Oct 17, 2016 9.018 9.393 8.993 9.209 381,368 +0.21(+2.29%)
Oct 14, 2016 9.119 9.179 8.963 9.003 161,831 -0.10(-1.11%)
Oct 13, 2016 9.023 9.215 9.023 9.104 179,393 +0.05(+0.50%)
Oct 12, 2016 8.953 9.139 8.897 9.059 160,039 +0.08(+0.90%)
Oct 11, 2016 9.149 9.149 8.938 8.978 199,715 -0.21(-2.25%)
Oct 10, 2016 9.139 9.451 9.064 9.184 244,786 +0.08(+0.83%)
Oct 07, 2016 8.782 9.109 8.782 9.109 105,382 +0.30(+3.37%)
Oct 06, 2016 8.882 9.079 8.807 8.812 361,889 -0.11(-1.19%)
Oct 05, 2016 8.928 9.169 8.802 8.918 401,946 +0.08(+0.85%)
Oct 04, 2016 8.867 8.950 8.651 8.842 259,365 +0.02(+0.17%)
Oct 03, 2016 8.983 8.983 8.772 8.827 265,263 -0.14(-1.52%)
Sep 30, 2016 9.099 9.139 8.963 8.963 66,304 -0.08(-0.84%)
Sep 29, 2016 8.812 9.174 8.812 9.038 150,068 +0.20(+2.22%)
Sep 28, 2016 8.575 9.069 8.540 8.842 296,969 +0.27(+3.17%)
Sep 27, 2016 8.782 8.782 8.429 8.570 430,850 -0.25(-2.85%)
Sep 26, 2016 8.837 9.086 8.749 8.822 321,476 +0.01(+0.11%)
Sep 23, 2016 8.882 8.938 8.802 8.812 225,323 -0.13(-1.41%)
Sep 22, 2016 8.938 9.013 8.882 8.938 84,027 +0.06(+0.62%)
Sep 21, 2016 9.038 9.038 8.762 8.882 555,977 -0.06(-0.62%)
Sep 20, 2016 8.842 9.053 8.676 8.938 450,739 +0.07(+0.79%)
Sep 19, 2016 8.752 9.013 8.752 8.867 462,531 +0.10(+1.15%)
Sep 16, 2016 9.381 9.491 8.686 8.767 2,488,788 -0.73(-7.73%)
Sep 15, 2016 9.330 9.889 9.330 9.501 1,167,301 +0.23(+2.50%)
Sep 14, 2016 9.255 9.381 9.124 9.270 730,006 +0.05(+0.55%)
Sep 13, 2016 9.401 9.431 9.094 9.220 695,891 -0.25(-2.60%)
Sep 12, 2016 9.053 9.514 9.053 9.466 922,977 +0.32(+3.47%)
Sep 09, 2016 9.255 9.255 9.079 9.149 697,561 -0.13(-1.36%)
Sep 08, 2016 8.938 9.315 8.938 9.275 737,533 +0.32(+3.60%)
Sep 07, 2016 8.872 8.958 8.716 8.953 514,185 +0.16(+1.77%)
Sep 06, 2016 8.555 8.913 8.409 8.797 845,725 +0.37(+4.36%)
Sep 02, 2016 8.284 8.429 8.429 8.429 529,557 +0.15(+1.76%)
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.