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 )

16.39 +0.19 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2016 6.818 7.168 6.648 6.687 72,027 -0.16(-2.27%)
Jan 28, 2016 6.648 7.222 6.527 6.843 73,957 +0.34(+5.23%)
Jan 27, 2016 6.464 6.604 6.235 6.502 169,461 +0.05(+0.75%)
Jan 26, 2016 6.405 6.502 6.262 6.454 176,064 +0.13(+2.00%)
Jan 25, 2016 6.347 6.634 6.279 6.327 349,539 -0.07(-1.06%)
Jan 22, 2016 6.629 6.682 6.240 6.396 403,233 -0.09(-1.42%)
Jan 21, 2016 6.493 6.881 6.386 6.488 214,413 +0.00(+0.00%)
Jan 20, 2016 6.512 6.580 6.221 6.488 315,322 -0.12(-1.84%)
Jan 19, 2016 6.813 6.813 6.381 6.609 385,979 -0.18(-2.72%)
Jan 15, 2016 6.323 6.794 6.794 6.794 232,724 +0.03(+0.43%)
Jan 14, 2016 6.668 6.886 6.498 6.765 178,352 +0.12(+1.83%)
Jan 13, 2016 6.804 6.886 6.517 6.643 266,777 -0.12(-1.73%)
Jan 12, 2016 6.935 6.935 6.643 6.760 464,441 -0.12(-1.70%)
Jan 11, 2016 7.197 7.285 6.852 6.877 365,266 -0.32(-4.39%)
Jan 08, 2016 7.295 7.459 7.154 7.193 242,033 -0.10(-1.33%)
Jan 07, 2016 6.998 7.304 6.843 7.290 444,306 +0.25(+3.59%)
Jan 06, 2016 7.465 7.654 6.998 7.037 357,964 -0.55(-7.24%)
Jan 05, 2016 7.314 7.659 7.304 7.586 560,023 +0.21(+2.83%)
Jan 04, 2016 6.945 7.389 6.911 7.377 296,132 +0.36(+5.20%)
Dec 31, 2015 6.804 7.013 7.013 7.013 326,761 +0.13(+1.91%)
Dec 30, 2015 6.813 6.993 6.687 6.881 424,894 +0.03(+0.50%)
Dec 29, 2015 7.120 7.319 6.794 6.847 510,774 -0.23(-3.29%)
Dec 28, 2015 7.285 7.285 6.933 7.081 591,213 -0.19(-2.61%)
Dec 24, 2015 7.620 7.270 7.270 7.270 224,082 -0.34(-4.47%)
Dec 23, 2015 7.110 7.659 6.998 7.610 1,301,497 +0.56(+8.00%)
Dec 22, 2015 7.081 7.411 7.003 7.047 1,219,095 -0.01(-0.21%)
Dec 21, 2015 7.212 7.290 7.008 7.061 669,331 -0.18(-2.48%)
Dec 18, 2015 7.027 7.377 6.984 7.241 1,250,555 +0.18(+2.55%)
Dec 17, 2015 7.144 7.166 6.964 7.061 496,177 -0.08(-1.16%)
Dec 16, 2015 7.134 7.214 6.954 7.144 499,395 -0.04(-0.54%)
Dec 15, 2015 7.013 7.241 6.993 7.183 493,576 +0.17(+2.43%)
Dec 14, 2015 7.052 7.212 6.877 7.013 723,144 -0.01(-0.21%)
Dec 11, 2015 7.061 7.090 6.935 7.027 614,636 -0.03(-0.48%)
Dec 10, 2015 7.071 7.183 6.998 7.061 428,933 +0.05(+0.69%)
Dec 09, 2015 6.522 7.081 6.522 7.013 819,428 +0.44(+6.73%)
Dec 08, 2015 6.711 6.796 6.539 6.570 517,258 -0.15(-2.24%)
Dec 07, 2015 6.872 6.950 6.493 6.721 949,618 -0.24(-3.42%)
Dec 04, 2015 7.202 7.202 6.745 6.959 674,348 -0.31(-4.21%)
Dec 03, 2015 7.533 7.542 7.222 7.265 712,734 -0.24(-3.24%)
Dec 02, 2015 7.659 8.019 7.134 7.508 6,631,335 -0.22(-2.83%)
Dec 01, 2015 7.990 7.990 7.659 7.727 784,807 -0.09(-1.12%)
Nov 30, 2015 7.703 8.004 7.688 7.815 728,186 +0.13(+1.64%)
Nov 27, 2015 7.504 7.717 7.378 7.688 142,054 +0.18(+2.39%)
Nov 25, 2015 7.246 7.508 7.508 7.508 310,917 +0.27(+3.69%)
Nov 24, 2015 7.061 7.285 7.022 7.241 225,880 +0.17(+2.34%)
Nov 23, 2015 6.984 7.090 6.930 7.076 427,347 +0.10(+1.39%)
Nov 20, 2015 6.993 6.998 6.843 6.979 173,918 +0.00(+0.00%)
Nov 19, 2015 6.901 7.022 6.862 6.979 162,720 +0.04(+0.56%)
Nov 18, 2015 6.789 6.998 6.726 6.940 244,083 +0.14(+2.00%)
Nov 17, 2015 6.906 6.906 6.634 6.804 535,191 -0.00(-0.05%)
Nov 16, 2015 6.841 6.912 6.760 6.807 148,988 -0.02(-0.35%)
Nov 13, 2015 6.626 6.898 6.597 6.831 136,918 +0.21(+3.10%)
Nov 12, 2015 6.426 6.783 6.345 6.626 281,958 +0.18(+2.74%)
Nov 11, 2015 6.812 6.855 6.392 6.450 390,938 -0.36(-5.32%)
Nov 10, 2015 7.184 7.184 6.707 6.812 331,446 -0.10(-1.52%)
Nov 09, 2015 6.860 6.955 6.717 6.917 108,313 +0.06(+0.83%)
Nov 06, 2015 6.846 6.860 6.655 6.860 203,738 -0.02(-0.35%)
Nov 05, 2015 6.822 6.912 6.640 6.884 137,302 +0.09(+1.26%)
Nov 04, 2015 6.774 6.869 6.681 6.798 243,643 +0.03(+0.49%)
Nov 03, 2015 6.683 6.831 6.683 6.764 316,720 +0.08(+1.14%)
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.