Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2020 4.393 4.558 4.181 4.181 951,633 -0.23(-5.13%)
Apr 29, 2020 4.174 4.448 4.171 4.407 1,261,340 +0.32(+7.71%)
Apr 28, 2020 3.941 4.174 3.941 4.092 668,605 +0.19(+4.74%)
Apr 27, 2020 3.941 4.030 3.804 3.907 822,518 -0.17(-4.20%)
Apr 24, 2020 4.010 4.184 3.845 4.078 526,704 +0.12(+3.12%)
Apr 23, 2020 3.639 4.016 3.598 3.955 1,466,804 +0.05(+1.23%)
Apr 22, 2020 3.941 4.058 3.907 3.907 1,244,575 +0.04(+1.06%)
Apr 21, 2020 3.482 3.907 3.434 3.866 1,331,148 +0.29(+8.05%)
Apr 20, 2020 3.221 3.756 3.221 3.578 1,500,860 +0.03(+0.97%)
Apr 17, 2020 3.434 3.639 3.434 3.543 668,229 +0.19(+5.51%)
Apr 16, 2020 3.763 3.860 3.269 3.358 752,955 -0.47(-12.34%)
Apr 15, 2020 4.010 4.017 3.564 3.831 615,210 -0.25(-6.05%)
Apr 14, 2020 4.297 4.352 3.989 4.078 386,626 -0.21(-4.80%)
Apr 13, 2020 4.606 4.633 4.133 4.284 487,461 -0.17(-3.85%)
Apr 09, 2020 4.311 4.763 4.174 4.455 876,722 +0.25(+6.04%)
Apr 08, 2020 4.010 4.272 3.989 4.201 774,050 +0.23(+5.69%)
Apr 07, 2020 3.783 4.037 3.749 3.975 475,954 +0.33(+9.02%)
Apr 06, 2020 3.530 3.763 3.489 3.646 723,336 +0.12(+3.30%)
Apr 03, 2020 3.461 3.551 3.345 3.530 373,070 +0.14(+4.04%)
Apr 02, 2020 3.160 3.687 3.132 3.393 1,060,814 +0.31(+10.00%)
Apr 01, 2020 3.201 3.224 2.968 3.084 355,244 -0.12(-3.85%)
Mar 31, 2020 3.002 3.317 2.920 3.208 1,020,834 +0.34(+11.69%)
Mar 30, 2020 3.091 3.105 2.769 2.872 565,151 -0.10(-3.23%)
Mar 27, 2020 2.981 3.146 2.892 2.968 495,627 +0.00(+0.00%)
Mar 26, 2020 3.160 3.322 2.810 2.968 1,010,489 -0.16(-5.04%)
Mar 25, 2020 2.975 3.338 2.920 3.125 889,518 +0.19(+6.29%)
Mar 24, 2020 2.865 3.002 2.827 2.940 850,787 +0.09(+3.12%)
Mar 23, 2020 2.913 3.091 2.810 2.851 614,771 -0.29(-9.37%)
Mar 20, 2020 2.933 3.290 2.879 3.146 1,065,373 +0.32(+11.14%)
Mar 19, 2020 3.167 3.317 2.769 2.831 1,302,099 -0.32(-10.02%)
Mar 18, 2020 3.084 3.379 2.981 3.146 968,956 -0.25(-7.27%)
Mar 17, 2020 3.879 3.948 3.386 3.393 3,338,157 -0.49(-12.54%)
Mar 16, 2020 4.106 4.297 3.872 3.879 455,135 -0.69(-15.14%)
Mar 13, 2020 4.215 4.674 4.051 4.572 909,842 +0.58(+14.41%)
Mar 12, 2020 4.099 4.215 3.996 3.996 774,307 -0.45(-10.17%)
Mar 11, 2020 4.859 4.859 4.448 4.448 790,827 -0.51(-10.36%)
Mar 10, 2020 5.346 5.346 4.887 4.962 578,513 +0.12(+2.55%)
Mar 09, 2020 4.722 5.031 4.524 4.839 1,125,960 -0.62(-11.42%)
Mar 06, 2020 5.785 5.785 5.380 5.463 829,596 -0.36(-6.24%)
Mar 05, 2020 5.826 5.860 5.723 5.826 266,032 -0.05(-0.82%)
Mar 04, 2020 5.983 6.038 5.826 5.874 481,832 -0.08(-1.27%)
Mar 03, 2020 6.079 6.114 5.840 5.949 693,832 -0.14(-2.25%)
Mar 02, 2020 6.141 6.210 5.936 6.086 699,558 +0.02(+0.34%)
Feb 28, 2020 5.840 6.066 5.791 6.066 1,145,911 +0.14(+2.43%)
Feb 27, 2020 5.819 6.025 5.552 5.922 1,385,019 +0.01(+0.12%)
Feb 26, 2020 6.086 6.169 5.891 5.915 1,068,758 -0.21(-3.36%)
Feb 25, 2020 6.271 6.388 6.018 6.121 2,907,399 -0.71(-10.43%)
Feb 24, 2020 6.820 6.922 6.731 6.833 450,074 -0.10(-1.48%)
Feb 21, 2020 6.827 6.950 6.785 6.936 1,269,781 -0.17(-2.41%)
Feb 20, 2020 7.039 7.286 7.032 7.108 843,420 +0.12(+1.77%)
Feb 19, 2020 7.039 7.087 6.929 6.984 271,032 +0.00(+0.00%)
Feb 18, 2020 6.854 6.998 6.827 6.984 347,009 +0.11(+1.60%)
Feb 14, 2020 6.854 7.012 6.847 6.875 535,021 +0.03(+0.50%)
Feb 13, 2020 6.772 6.918 6.765 6.840 690,421 -0.18(-2.54%)
Feb 12, 2020 6.978 7.045 6.919 7.018 468,091 +0.13(+1.93%)
Feb 11, 2020 6.659 6.945 6.626 6.885 467,971 +0.25(+3.82%)
Feb 10, 2020 6.566 6.692 6.546 6.632 759,239 +0.08(+1.22%)
Feb 07, 2020 6.426 6.646 6.333 6.552 1,063,396 +0.14(+2.18%)
Feb 06, 2020 6.745 6.765 6.306 6.412 2,332,245 -0.32(-4.75%)
Feb 05, 2020 6.672 6.785 6.626 6.732 778,340 +0.09(+1.40%)
Feb 04, 2020 6.626 6.659 6.492 6.639 1,255,790 +0.07(+1.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.