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 )

16.61 +0.02 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Mar 31, 2020 3.003 3.318 2.921 3.209 1,020,534 +0.34(+11.69%)
Mar 30, 2020 3.092 3.106 2.770 2.873 564,985 -0.10(-3.23%)
Mar 27, 2020 2.982 3.147 2.893 2.969 495,482 +0.00(+0.00%)
Mar 26, 2020 3.161 3.323 2.811 2.969 1,010,193 -0.16(-5.04%)
Mar 25, 2020 2.975 3.339 2.921 3.126 889,257 +0.19(+6.29%)
Mar 24, 2020 2.866 3.003 2.828 2.941 850,537 +0.09(+3.13%)
Mar 23, 2020 2.914 3.092 2.811 2.852 614,590 -0.29(-9.37%)
Mar 20, 2020 2.934 3.291 2.880 3.147 1,065,061 +0.32(+11.14%)
Mar 19, 2020 3.167 3.318 2.770 2.832 1,301,717 -0.32(-10.02%)
Mar 18, 2020 3.085 3.380 2.982 3.147 968,671 -0.25(-7.27%)
Mar 17, 2020 3.880 3.949 3.387 3.394 3,337,178 -0.49(-12.54%)
Mar 16, 2020 4.107 4.299 3.874 3.880 455,002 -0.69(-15.14%)
Mar 13, 2020 4.216 4.676 4.052 4.573 909,575 +0.58(+14.41%)
Mar 12, 2020 4.100 4.216 3.997 3.997 774,080 -0.45(-10.17%)
Mar 11, 2020 4.861 4.861 4.450 4.450 790,595 -0.51(-10.36%)
Mar 10, 2020 5.348 5.348 4.888 4.964 578,343 +0.12(+2.55%)
Mar 09, 2020 4.724 5.032 4.525 4.840 1,125,630 -0.62(-11.42%)
Mar 06, 2020 5.786 5.786 5.382 5.464 829,353 -0.36(-6.24%)
Mar 05, 2020 5.828 5.862 5.725 5.828 265,954 -0.05(-0.82%)
Mar 04, 2020 5.985 6.040 5.828 5.876 481,691 -0.08(-1.27%)
Mar 03, 2020 6.081 6.115 5.841 5.951 693,628 -0.14(-2.25%)
Mar 02, 2020 6.143 6.211 5.937 6.088 699,353 +0.02(+0.34%)
Feb 28, 2020 5.841 6.068 5.793 6.068 1,145,575 +0.14(+2.43%)
Feb 27, 2020 5.821 6.026 5.553 5.924 1,384,613 +0.01(+0.12%)
Feb 26, 2020 6.088 6.170 5.893 5.917 1,068,445 -0.21(-3.36%)
Feb 25, 2020 6.273 6.390 6.020 6.122 2,906,546 -0.71(-10.43%)
Feb 24, 2020 6.822 6.925 6.733 6.835 449,942 -0.10(-1.48%)
Feb 21, 2020 6.829 6.952 6.787 6.938 1,269,409 -0.17(-2.41%)
Feb 20, 2020 7.041 7.288 7.034 7.110 843,173 +0.12(+1.77%)
Feb 19, 2020 7.041 7.089 6.931 6.986 270,953 +0.00(+0.00%)
Feb 18, 2020 6.856 7.000 6.829 6.986 346,907 +0.11(+1.60%)
Feb 14, 2020 6.856 7.014 6.849 6.877 534,864 +0.03(+0.50%)
Feb 13, 2020 6.774 6.920 6.767 6.842 690,218 -0.18(-2.54%)
Feb 12, 2020 6.981 7.047 6.921 7.020 467,954 +0.13(+1.93%)
Feb 11, 2020 6.661 6.947 6.628 6.887 467,834 +0.25(+3.82%)
Feb 10, 2020 6.568 6.694 6.548 6.634 759,016 +0.08(+1.22%)
Feb 07, 2020 6.428 6.647 6.334 6.554 1,063,085 +0.14(+2.18%)
Feb 06, 2020 6.747 6.767 6.308 6.414 2,331,561 -0.32(-4.75%)
Feb 05, 2020 6.674 6.787 6.628 6.734 778,111 +0.09(+1.40%)
Feb 04, 2020 6.628 6.661 6.494 6.641 1,255,422 +0.07(+1.01%)
Feb 03, 2020 6.647 6.671 6.474 6.574 951,790 -0.11(-1.69%)
Jan 31, 2020 6.887 6.887 6.661 6.687 1,182,139 -0.21(-3.00%)
Jan 30, 2020 7.047 7.124 6.681 6.894 1,296,843 -0.18(-2.54%)
Jan 29, 2020 7.294 7.327 7.054 7.074 859,217 -0.21(-2.84%)
Jan 28, 2020 7.393 7.467 7.280 7.280 613,303 -0.11(-1.53%)
Jan 27, 2020 7.347 7.467 7.260 7.393 821,395 -0.01(-0.09%)
Jan 24, 2020 7.640 7.640 7.380 7.400 670,639 -0.23(-3.05%)
Jan 23, 2020 7.766 7.791 7.540 7.633 498,423 -0.17(-2.22%)
Jan 22, 2020 7.866 7.913 7.766 7.806 574,998 -0.12(-1.51%)
Jan 21, 2020 8.086 8.086 7.913 7.926 795,160 -0.21(-2.54%)
Jan 17, 2020 8.393 8.419 8.096 8.133 941,928 -0.21(-2.48%)
Jan 16, 2020 8.446 8.503 8.333 8.339 253,816 -0.09(-1.03%)
Jan 15, 2020 8.586 8.586 8.419 8.426 235,873 -0.15(-1.71%)
Jan 14, 2020 8.592 8.592 8.333 8.572 515,346 -0.05(-0.62%)
Jan 13, 2020 8.692 8.702 8.586 8.626 356,878 -0.08(-0.92%)
Jan 10, 2020 8.799 8.879 8.672 8.706 379,383 -0.09(-1.06%)
Jan 09, 2020 8.732 8.872 8.646 8.799 477,993 +0.17(+2.01%)
Jan 08, 2020 8.866 8.866 8.566 8.626 326,857 -0.24(-2.70%)
Jan 07, 2020 8.859 8.886 8.759 8.866 293,431 -0.01(-0.08%)
Jan 06, 2020 8.779 9.015 8.759 8.872 426,610 +0.13(+1.45%)
Jan 03, 2020 8.672 8.792 8.632 8.746 551,134 +0.11(+1.23%)
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.