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, 2015 7.408 7.509 7.289 7.470 428,096 +0.02(+0.32%)
Aug 28, 2015 7.170 7.535 7.156 7.447 397,432 +0.31(+4.34%)
Aug 27, 2015 6.836 7.256 6.717 7.137 248,298 +0.28(+4.03%)
Aug 26, 2015 6.998 6.998 6.788 6.860 241,504 -0.02(-0.28%)
Aug 25, 2015 6.879 6.965 6.769 6.879 463,126 +0.14(+2.12%)
Aug 24, 2015 6.535 6.788 6.483 6.736 503,565 -0.01(-0.14%)
Aug 21, 2015 6.798 6.869 6.640 6.745 334,020 -0.05(-0.77%)
Aug 20, 2015 6.769 6.955 6.540 6.798 112,463 +0.15(+2.22%)
Aug 19, 2015 6.946 6.946 6.495 6.650 415,030 -0.24(-3.53%)
Aug 18, 2015 7.055 7.070 6.812 6.893 92,295 +0.02(+0.30%)
Aug 17, 2015 6.981 6.999 6.807 6.873 257,006 +0.03(+0.41%)
Aug 14, 2015 6.433 6.896 6.292 6.845 450,395 +0.41(+6.41%)
Aug 13, 2015 6.236 6.531 6.231 6.433 181,045 +0.03(+0.51%)
Aug 12, 2015 6.217 6.559 6.217 6.400 235,211 +0.05(+0.81%)
Aug 11, 2015 6.428 6.554 6.292 6.348 108,338 -0.17(-2.59%)
Aug 10, 2015 6.306 6.559 6.306 6.517 89,757 +0.22(+3.42%)
Aug 07, 2015 6.348 6.615 6.231 6.301 242,778 -0.04(-0.66%)
Aug 06, 2015 6.508 6.512 6.278 6.344 226,678 -0.16(-2.52%)
Aug 05, 2015 6.746 6.862 6.465 6.508 185,432 -0.25(-3.74%)
Aug 04, 2015 6.676 6.779 6.629 6.761 350,251 +0.07(+1.12%)
Aug 03, 2015 6.643 6.836 6.564 6.686 231,858 +0.07(+0.99%)
Jul 31, 2015 6.681 6.756 6.597 6.620 209,901 -0.06(-0.84%)
Jul 30, 2015 6.817 6.981 6.676 6.676 239,749 -0.18(-2.66%)
Jul 29, 2015 7.028 7.145 6.840 6.859 206,571 -0.16(-2.33%)
Jul 28, 2015 6.915 7.145 6.803 7.023 321,688 +0.10(+1.42%)
Jul 27, 2015 7.117 7.262 6.915 6.925 582,588 -0.20(-2.83%)
Jul 24, 2015 7.496 7.510 7.096 7.126 293,168 -0.24(-3.31%)
Jul 23, 2015 7.398 7.566 7.356 7.370 314,288 -0.00(-0.06%)
Jul 22, 2015 7.276 7.379 7.220 7.374 162,811 +0.07(+1.03%)
Jul 21, 2015 7.299 7.337 7.201 7.299 241,561 +0.02(+0.32%)
Jul 20, 2015 7.360 7.538 7.267 7.276 858,392 -0.11(-1.46%)
Jul 17, 2015 7.585 7.618 7.313 7.384 277,894 -0.23(-3.02%)
Jul 16, 2015 7.777 7.847 7.581 7.613 170,548 -0.17(-2.17%)
Jul 15, 2015 7.880 7.880 7.627 7.782 180,915 -0.04(-0.54%)
Jul 14, 2015 7.712 7.829 7.646 7.824 300,041 +0.08(+1.03%)
Jul 13, 2015 7.735 7.744 7.602 7.744 261,870 +0.06(+0.79%)
Jul 10, 2015 7.768 7.890 7.641 7.684 136,849 -0.09(-1.20%)
Jul 09, 2015 7.890 8.054 7.618 7.777 494,943 -0.12(-1.54%)
Jul 08, 2015 7.736 7.988 7.736 7.899 233,316 -0.06(-0.71%)
Jul 07, 2015 7.838 7.974 7.641 7.955 435,104 +0.05(+0.65%)
Jul 06, 2015 7.983 8.007 7.847 7.904 204,919 -0.12(-1.46%)
Jul 02, 2015 8.035 8.021 8.021 8.021 162,644 -0.04(-0.47%)
Jul 01, 2015 8.026 8.199 7.997 8.058 191,508 -0.01(-0.12%)
Jun 30, 2015 8.199 8.199 8.030 8.068 244,046 -0.13(-1.60%)
Jun 29, 2015 8.297 8.316 8.110 8.199 132,248 -0.08(-0.96%)
Jun 26, 2015 8.189 8.307 8.189 8.278 49,333 +0.03(+0.34%)
Jun 25, 2015 8.147 8.250 8.110 8.250 610,848 +0.05(+0.63%)
Jun 24, 2015 8.386 8.396 8.054 8.199 427,283 -0.19(-2.29%)
Jun 23, 2015 8.363 8.419 8.339 8.391 247,313 +0.04(+0.51%)
Jun 22, 2015 8.321 8.351 8.264 8.349 231,544 +0.07(+0.91%)
Jun 19, 2015 8.278 8.321 8.213 8.274 449,433 -0.00(-0.06%)
Jun 18, 2015 8.255 8.358 8.241 8.278 920,449 +0.02(+0.23%)
Jun 17, 2015 8.307 8.428 8.260 8.260 465,040 -0.05(-0.62%)
Jun 16, 2015 8.311 8.396 8.283 8.311 231,427 -0.01(-0.11%)
Jun 15, 2015 8.363 8.400 8.246 8.321 219,869 +0.02(+0.23%)
Jun 12, 2015 8.377 8.466 8.255 8.302 204,381 -0.06(-0.67%)
Jun 11, 2015 8.410 8.414 8.297 8.358 212,129 -0.05(-0.61%)
Jun 10, 2015 8.241 8.433 8.241 8.410 200,915 +0.06(+0.67%)
Jun 09, 2015 8.419 8.478 8.255 8.353 156,431 -0.01(-0.17%)
Jun 08, 2015 8.480 8.503 8.281 8.368 400,453 -0.16(-1.87%)
Jun 05, 2015 8.386 8.623 8.236 8.527 2,479,544 +0.18(+2.19%)
Jun 04, 2015 8.307 8.480 8.096 8.344 2,371,695 -0.02(-0.22%)
Jun 03, 2015 8.363 8.457 8.278 8.363 1,836,514 -0.04(-0.45%)
Jun 02, 2015 8.452 8.550 8.311 8.400 1,928,441 +0.00(+0.00%)
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.