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 (%)
Mar 29, 2018 9.454 9.454 9.454 0 +0.02(+0.18%)
Mar 28, 2018 9.437 9.597 9.386 9.437 145,507 -0.03(-0.36%)
Mar 27, 2018 9.734 9.734 9.346 9.471 458,448 -0.26(-2.70%)
Mar 26, 2018 9.803 9.848 9.677 9.734 161,517 +0.05(+0.47%)
Mar 23, 2018 9.683 9.831 9.683 9.688 97,822 +0.01(+0.06%)
Mar 22, 2018 9.780 9.825 9.666 9.683 143,615 -0.20(-2.02%)
Mar 21, 2018 9.797 9.940 9.740 9.883 138,601 +0.08(+0.82%)
Mar 20, 2018 9.808 9.900 9.751 9.803 250,288 -0.01(-0.06%)
Mar 19, 2018 9.945 9.945 9.723 9.808 91,193 -0.19(-1.89%)
Mar 16, 2018 9.768 10.00 9.723 9.997 223,032 +0.26(+2.64%)
Mar 15, 2018 9.843 9.940 9.717 9.740 164,290 -0.09(-0.87%)
Mar 14, 2018 9.968 10.08 9.788 9.825 88,889 -0.14(-1.43%)
Mar 13, 2018 10.11 10.11 9.888 9.968 166,225 -0.13(-1.25%)
Mar 12, 2018 10.01 10.10 9.968 10.09 190,797 +0.09(+0.86%)
Mar 09, 2018 9.860 10.01 9.797 10.01 122,885 +0.25(+2.52%)
Mar 08, 2018 9.797 9.825 9.706 9.763 144,266 -0.03(-0.35%)
Mar 07, 2018 9.751 9.797 136,331 -0.14(-1.44%)
Mar 06, 2018 9.980 10.04 9.902 9.940 151,072 +0.04(+0.40%)
Mar 05, 2018 9.928 10.02 9.840 9.900 118,627 -0.03(-0.29%)
Mar 02, 2018 9.837 9.945 9.746 9.928 160,600 +0.08(+0.81%)
Mar 01, 2018 9.791 9.900 9.780 9.848 182,174 +0.06(+0.58%)
Feb 28, 2018 10.14 10.14 9.791 9.791 514,512 -0.21(-2.06%)
Feb 27, 2018 10.14 10.35 9.854 9.997 951,705 -0.39(-3.79%)
Feb 26, 2018 10.44 10.64 10.21 10.39 342,794 +0.03(+0.33%)
Feb 23, 2018 10.27 10.39 10.21 10.36 159,088 +0.10(+1.00%)
Feb 22, 2018 10.28 10.32 10.18 10.25 199,037 +0.04(+0.39%)
Feb 21, 2018 10.23 10.33 10.20 10.21 200,555 -0.04(-0.39%)
Feb 20, 2018 10.20 10.36 10.16 10.25 276,424 +0.01(+0.11%)
Feb 16, 2018 10.24 10.24 10.24 0 +0.08(+0.74%)
Feb 15, 2018 10.05 10.21 9.993 10.17 432,368 +0.19(+1.86%)
Feb 14, 2018 9.673 10.05 9.662 9.982 337,197 +0.24(+2.42%)
Feb 13, 2018 9.740 9.852 9.631 9.746 240,464 -0.06(-0.63%)
Feb 12, 2018 9.645 9.897 9.645 9.808 178,839 +0.16(+1.69%)
Feb 09, 2018 9.684 9.735 9.409 9.645 472,372 +0.04(+0.47%)
Feb 08, 2018 9.808 9.880 9.535 9.600 423,397 -0.26(-2.62%)
Feb 07, 2018 9.931 10.08 9.712 9.858 469,976 -0.06(-0.62%)
Feb 06, 2018 9.740 9.959 9.740 9.920 156,238 +0.06(+0.63%)
Feb 05, 2018 9.830 10.05 9.740 9.858 180,665 -0.08(-0.79%)
Feb 02, 2018 10.00 10.05 9.869 9.937 268,637 -0.13(-1.34%)
Feb 01, 2018 10.28 10.45 9.909 10.07 751,063 -0.24(-2.29%)
Jan 31, 2018 10.33 10.46 10.23 10.31 173,036 -0.04(-0.43%)
Jan 30, 2018 10.43 10.43 10.43 10.35 384,800 -0.17(-1.65%)
Jan 29, 2018 10.51 10.57 10.41 10.53 246,907 +0.02(+0.16%)
Jan 26, 2018 10.53 10.58 10.47 10.51 157,057 -0.01(-0.11%)
Jan 25, 2018 10.56 10.61 10.46 10.52 188,232 -0.06(-0.53%)
Jan 24, 2018 10.59 10.62 10.48 10.58 334,579 -0.01(-0.05%)
Jan 23, 2018 10.63 10.63 10.48 10.58 319,805 +0.04(+0.43%)
Jan 22, 2018 10.42 10.54 10.31 10.54 440,654 +0.13(+1.24%)
Jan 19, 2018 10.35 10.49 10.26 10.41 228,813 +0.06(+0.54%)
Jan 18, 2018 10.44 10.47 10.31 10.35 193,326 -0.13(-1.28%)
Jan 17, 2018 10.40 10.54 10.32 10.49 119,257 +0.08(+0.81%)
Jan 16, 2018 10.68 10.68 10.39 10.40 234,830 -0.24(-2.27%)
Jan 12, 2018 10.64 10.64 10.64 0 +0.19(+1.77%)
Jan 11, 2018 10.35 10.54 10.34 10.46 301,931 +0.16(+1.53%)
Jan 10, 2018 10.31 10.33 10.19 10.30 276,242 -0.02(-0.22%)
Jan 09, 2018 10.48 10.50 10.20 10.32 254,877 -0.06(-0.59%)
Jan 08, 2018 10.27 10.47 10.27 10.39 145,221 +0.07(+0.71%)
Jan 05, 2018 10.35 10.43 10.27 10.31 280,086 -0.04(-0.38%)
Jan 04, 2018 10.16 10.40 10.16 10.35 346,266 +0.19(+1.82%)
Jan 03, 2018 10.09 10.25 9.852 10.17 760,429 +0.07(+0.72%)
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.