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 )

16.36 +0.16 (+1.02%)
Streaming Delayed Price Updated: 3:08 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 (%)
May 28, 2021 7.395 7.417 7.335 7.417 175,945 +0.06(+0.81%)
May 27, 2021 7.342 7.365 7.267 7.357 126,476 +0.07(+1.03%)
May 26, 2021 7.207 7.372 7.207 7.282 103,990 +0.07(+0.93%)
May 25, 2021 7.417 7.417 7.215 7.215 330,435 -0.23(-3.12%)
May 24, 2021 7.485 7.552 7.372 7.447 266,969 +0.04(+0.51%)
May 21, 2021 7.574 7.574 7.350 7.410 315,809 -0.08(-1.10%)
May 20, 2021 7.485 7.492 7.335 7.492 137,365 +0.07(+0.91%)
May 19, 2021 7.402 7.522 7.200 7.425 554,426 -0.04(-0.60%)
May 18, 2021 7.492 7.634 7.425 7.470 295,933 +0.02(+0.30%)
May 17, 2021 7.529 7.597 7.387 7.447 486,011 -0.14(-1.88%)
May 14, 2021 7.515 7.679 7.515 7.589 405,791 +0.13(+1.71%)
May 13, 2021 7.507 7.552 7.372 7.462 324,617 -0.06(-0.75%)
May 12, 2021 7.805 7.842 7.481 7.518 746,275 -0.24(-3.13%)
May 11, 2021 7.842 7.873 7.614 7.761 474,348 -0.16(-2.04%)
May 10, 2021 7.879 7.990 7.820 7.923 369,057 +0.09(+1.13%)
May 07, 2021 7.813 7.967 7.658 7.835 529,737 +0.05(+0.66%)
May 06, 2021 7.923 7.923 7.658 7.783 357,508 -0.05(-0.66%)
May 05, 2021 7.945 8.004 7.791 7.835 297,567 +0.01(+0.19%)
May 04, 2021 7.408 7.872 7.400 7.820 723,390 +0.18(+2.41%)
May 03, 2021 7.585 7.710 7.496 7.636 452,945 +0.07(+0.97%)
Apr 30, 2021 7.643 7.791 7.555 7.562 455,481 -0.13(-1.72%)
Apr 29, 2021 7.747 7.798 7.592 7.695 472,550 -0.02(-0.29%)
Apr 28, 2021 7.643 7.732 7.636 7.717 353,765 +0.15(+1.95%)
Apr 27, 2021 7.658 7.688 7.504 7.570 254,515 +0.02(+0.29%)
Apr 26, 2021 7.364 7.717 7.364 7.548 326,788 +0.19(+2.60%)
Apr 23, 2021 7.540 7.607 7.327 7.356 599,432 -0.10(-1.28%)
Apr 22, 2021 7.474 7.702 7.400 7.452 621,067 -0.10(-1.27%)
Apr 21, 2021 7.135 7.555 7.132 7.548 457,521 +0.29(+3.96%)
Apr 20, 2021 7.423 7.423 6.995 7.261 561,515 -0.18(-2.38%)
Apr 19, 2021 7.452 7.585 7.371 7.437 501,376 -0.07(-0.98%)
Apr 16, 2021 7.393 7.614 7.319 7.511 967,729 +0.15(+2.00%)
Apr 15, 2021 7.290 7.393 7.202 7.364 960,641 +0.07(+1.01%)
Apr 14, 2021 6.819 7.364 6.789 7.290 1,499,318 +0.54(+8.08%)
Apr 13, 2021 6.738 6.848 6.730 6.745 363,815 +0.01(+0.11%)
Apr 12, 2021 6.775 6.870 6.730 6.738 284,208 -0.04(-0.54%)
Apr 09, 2021 6.539 6.782 6.539 6.775 460,913 +0.26(+3.95%)
Apr 08, 2021 6.583 6.583 6.443 6.517 248,198 -0.05(-0.78%)
Apr 07, 2021 6.568 6.686 6.480 6.568 199,295 -0.04(-0.56%)
Apr 06, 2021 6.642 6.738 6.532 6.605 196,335 +0.03(+0.45%)
Apr 05, 2021 6.686 6.686 6.509 6.576 302,917 -0.15(-2.19%)
Apr 01, 2021 6.414 6.782 6.303 6.723 740,803 +0.30(+4.70%)
Mar 31, 2021 6.208 6.487 6.208 6.421 447,527 +0.16(+2.59%)
Mar 30, 2021 6.230 6.368 6.163 6.259 455,917 -0.03(-0.47%)
Mar 29, 2021 6.517 6.539 6.244 6.289 386,180 -0.23(-3.50%)
Mar 26, 2021 6.539 6.561 6.458 6.517 270,382 +0.02(+0.34%)
Mar 25, 2021 6.495 6.532 6.292 6.495 461,531 +0.04(+0.57%)
Mar 24, 2021 6.244 6.509 6.244 6.458 463,775 +0.21(+3.42%)
Mar 23, 2021 6.289 6.443 6.237 6.244 594,987 -0.17(-2.64%)
Mar 22, 2021 6.627 6.627 6.399 6.414 471,750 -0.15(-2.24%)
Mar 19, 2021 6.576 6.649 6.458 6.561 1,411,531 +0.07(+1.02%)
Mar 18, 2021 6.664 6.686 6.458 6.495 886,432 -0.14(-2.11%)
Mar 17, 2021 6.708 6.752 6.554 6.635 785,897 -0.09(-1.31%)
Mar 16, 2021 6.841 6.855 6.649 6.723 578,660 -0.17(-2.46%)
Mar 15, 2021 6.900 6.937 6.745 6.892 525,983 -0.02(-0.32%)
Mar 12, 2021 7.040 7.080 6.878 6.914 231,271 -0.13(-1.88%)
Mar 11, 2021 7.128 7.128 6.995 7.047 319,213 +0.01(+0.10%)
Mar 10, 2021 6.885 7.104 6.811 7.040 311,118 +0.14(+2.03%)
Mar 09, 2021 6.973 7.084 6.885 6.900 298,327 -0.07(-0.95%)
Mar 08, 2021 7.143 7.224 6.959 6.966 377,654 -0.11(-1.56%)
Mar 05, 2021 7.194 7.261 6.900 7.076 666,790 +0.11(+1.59%)
Mar 04, 2021 6.907 7.135 6.716 6.966 809,724 +0.08(+1.18%)
Mar 03, 2021 6.804 6.988 6.804 6.885 591,910 +0.07(+1.08%)
Mar 02, 2021 6.789 6.856 6.745 6.811 601,652 +0.07(+1.09%)
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.