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 (%)
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%)
Jul 01, 2016 7.840 7.744 7.744 7.744 65,481 -0.09(-1.16%)
Jun 30, 2016 7.961 7.972 7.810 7.835 102,303 -0.15(-1.84%)
Jun 29, 2016 7.704 8.295 7.683 7.982 261,991 +0.36(+4.71%)
Jun 28, 2016 7.350 7.673 7.350 7.623 83,588 +0.39(+5.45%)
Jun 27, 2016 7.587 7.587 7.198 7.228 265,639 -0.36(-4.73%)
Jun 24, 2016 7.456 7.683 7.456 7.587 417,261 -0.03(-0.40%)
Jun 23, 2016 7.709 7.800 7.582 7.618 110,459 -0.04(-0.46%)
Jun 22, 2016 7.724 7.724 7.582 7.653 139,087 -0.01(-0.13%)
Jun 21, 2016 7.744 7.744 7.582 7.663 65,572 -0.06(-0.72%)
Jun 20, 2016 7.754 7.834 7.608 7.719 54,579 +0.07(+0.86%)
Jun 17, 2016 7.724 7.886 7.618 7.653 158,326 +0.04(+0.46%)
Jun 16, 2016 7.582 7.648 7.436 7.618 159,286 +0.03(+0.40%)
Jun 15, 2016 7.633 7.734 7.421 7.587 295,016 -0.04(-0.53%)
Jun 14, 2016 7.633 7.668 7.560 7.628 152,364 -0.01(-0.07%)
Jun 13, 2016 7.906 7.906 7.592 7.633 274,921 -0.24(-3.08%)
Jun 10, 2016 7.946 8.068 7.739 7.875 209,220 -0.09(-1.08%)
Jun 09, 2016 7.916 8.088 7.916 7.961 254,378 -0.06(-0.76%)
Jun 08, 2016 8.138 8.361 7.997 8.022 414,013 -0.07(-0.81%)
Jun 07, 2016 7.941 8.138 7.896 8.088 452,030 +0.19(+2.43%)
Jun 06, 2016 7.992 8.161 7.648 7.896 404,256 +0.01(+0.13%)
Jun 03, 2016 7.870 8.143 7.704 7.886 489,942 +0.07(+0.91%)
Jun 02, 2016 7.719 7.896 7.668 7.815 69,426 +0.04(+0.45%)
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.