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 )

16.70 +0.31 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Nov 30, 2020 5.237 5.287 5.041 5.077 575,144 -0.23(-4.36%)
Nov 27, 2020 5.309 5.374 5.280 5.309 152,776 -0.03(-0.54%)
Nov 25, 2020 5.482 5.490 5.302 5.338 384,498 -0.14(-2.51%)
Nov 24, 2020 5.497 5.598 5.396 5.475 884,857 +0.01(+0.26%)
Nov 23, 2020 5.352 5.468 5.316 5.461 844,412 +0.09(+1.62%)
Nov 20, 2020 5.345 5.410 5.244 5.374 511,558 +0.06(+1.09%)
Nov 19, 2020 5.345 5.388 5.279 5.316 553,287 -0.04(-0.68%)
Nov 18, 2020 5.381 5.511 5.309 5.352 790,655 +0.01(+0.14%)
Nov 17, 2020 5.200 5.374 5.128 5.345 580,706 +0.11(+2.07%)
Nov 16, 2020 5.193 5.338 5.124 5.237 1,526,591 +0.13(+2.55%)
Nov 13, 2020 4.976 5.186 4.976 5.106 1,085,609 +0.14(+2.77%)
Nov 12, 2020 5.027 5.135 4.900 4.969 601,126 -0.14(-2.83%)
Nov 11, 2020 5.170 5.170 5.029 5.114 473,420 -0.03(-0.55%)
Nov 10, 2020 4.887 5.142 4.866 5.142 1,711,018 +0.23(+4.61%)
Nov 09, 2020 4.937 5.036 4.788 4.915 2,078,800 +0.25(+5.47%)
Nov 06, 2020 4.667 4.682 4.561 4.660 1,101,582 -0.04(-0.75%)
Nov 05, 2020 4.420 4.696 4.391 4.696 3,107,331 +0.26(+5.91%)
Nov 04, 2020 4.285 4.448 4.240 4.434 891,345 +0.18(+4.33%)
Nov 03, 2020 4.405 4.427 4.235 4.250 1,084,590 -0.13(-3.07%)
Nov 02, 2020 4.306 4.420 4.299 4.384 780,618 +0.10(+2.31%)
Oct 30, 2020 4.320 4.370 4.214 4.285 503,209 -0.11(-2.42%)
Oct 29, 2020 4.313 4.391 4.193 4.391 699,711 +0.04(+0.98%)
Oct 28, 2020 4.250 4.384 4.087 4.349 614,171 +0.01(+0.33%)
Oct 27, 2020 4.427 4.427 4.285 4.335 697,628 -0.09(-2.08%)
Oct 26, 2020 4.356 4.448 4.342 4.427 1,008,083 +0.01(+0.32%)
Oct 23, 2020 4.533 4.582 4.412 4.412 727,846 -0.12(-2.66%)
Oct 22, 2020 4.441 4.582 4.370 4.533 1,151,611 +0.09(+2.07%)
Oct 21, 2020 4.533 4.579 4.349 4.441 1,172,871 +0.05(+1.13%)
Oct 20, 2020 4.320 4.405 4.250 4.391 387,762 +0.08(+1.81%)
Oct 19, 2020 4.384 4.412 4.299 4.313 543,542 -0.10(-2.25%)
Oct 16, 2020 4.561 4.561 4.412 4.412 368,370 -0.15(-3.26%)
Oct 15, 2020 4.412 4.589 4.327 4.561 601,763 +0.11(+2.38%)
Oct 14, 2020 4.547 4.632 4.441 4.455 541,567 -0.08(-1.72%)
Oct 13, 2020 4.554 4.604 4.476 4.533 540,635 -0.07(-1.54%)
Oct 12, 2020 4.462 4.621 4.405 4.604 747,054 +0.14(+3.17%)
Oct 09, 2020 4.519 4.523 4.391 4.462 750,437 -0.06(-1.25%)
Oct 08, 2020 4.405 4.519 4.335 4.519 409,522 +0.19(+4.42%)
Oct 07, 2020 4.370 4.391 4.278 4.327 241,824 -0.02(-0.49%)
Oct 06, 2020 4.434 4.497 4.320 4.349 360,345 -0.08(-1.76%)
Oct 05, 2020 4.257 4.434 4.221 4.427 366,512 +0.21(+5.04%)
Oct 02, 2020 4.129 4.327 4.129 4.214 309,493 -0.02(-0.50%)
Oct 01, 2020 4.313 4.349 4.193 4.235 361,541 -0.11(-2.61%)
Sep 30, 2020 4.356 4.398 4.285 4.349 380,298 -0.01(-0.16%)
Sep 29, 2020 4.391 4.427 4.257 4.356 668,240 -0.03(-0.65%)
Sep 28, 2020 4.200 4.455 4.200 4.384 704,568 +0.24(+5.81%)
Sep 25, 2020 4.165 4.214 4.108 4.143 438,119 -0.04(-1.02%)
Sep 24, 2020 4.157 4.266 4.122 4.186 317,400 +0.00(+0.00%)
Sep 23, 2020 4.250 4.292 4.179 4.186 396,754 -0.06(-1.50%)
Sep 22, 2020 4.285 4.384 4.186 4.250 648,542 -0.04(-0.83%)
Sep 21, 2020 4.434 4.434 4.257 4.285 389,641 -0.15(-3.35%)
Sep 18, 2020 4.497 4.597 4.434 4.434 1,669,599 -0.08(-1.73%)
Sep 17, 2020 4.497 4.646 4.483 4.512 464,186 -0.04(-0.93%)
Sep 16, 2020 4.441 4.667 4.441 4.554 763,734 +0.11(+2.55%)
Sep 15, 2020 4.519 4.632 4.434 4.441 584,373 -0.04(-0.79%)
Sep 14, 2020 4.370 4.543 4.320 4.476 485,049 +0.11(+2.43%)
Sep 11, 2020 4.299 4.384 4.278 4.370 463,957 +0.08(+1.98%)
Sep 10, 2020 4.469 4.504 4.264 4.285 547,751 -0.20(-4.42%)
Sep 09, 2020 4.483 4.611 4.427 4.483 496,425 +0.04(+0.96%)
Sep 08, 2020 4.582 4.582 4.398 4.441 521,183 -0.21(-4.42%)
Sep 04, 2020 4.625 4.710 4.519 4.646 608,538 -0.01(-0.30%)
Sep 03, 2020 4.767 4.852 4.639 4.660 517,181 -0.12(-2.52%)
Sep 02, 2020 4.958 4.958 4.759 4.781 908,109 -0.18(-3.57%)
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.