Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

14.94 -0.06 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 4.741 4.747 4.640 4.714 293,501 -0.03(-0.71%)
Aug 28, 2020 4.680 4.795 4.680 4.748 636,696 +0.07(+1.44%)
Aug 27, 2020 4.707 4.741 4.647 4.680 162,869 +0.00(+0.00%)
Aug 26, 2020 4.721 4.748 4.680 4.680 238,768 -0.06(-1.28%)
Aug 25, 2020 4.788 4.869 4.721 4.741 649,518 -0.03(-0.57%)
Aug 24, 2020 4.687 4.917 4.677 4.768 512,099 +0.11(+2.32%)
Aug 21, 2020 4.707 4.707 4.600 4.660 327,393 +0.00(+0.00%)
Aug 20, 2020 4.788 4.788 4.653 4.660 601,626 -0.15(-3.09%)
Aug 19, 2020 4.849 4.849 4.775 4.809 330,477 -0.03(-0.70%)
Aug 18, 2020 4.815 4.964 4.761 4.842 541,506 -0.01(-0.14%)
Aug 17, 2020 4.863 4.917 4.849 4.849 323,294 -0.07(-1.37%)
Aug 14, 2020 4.809 4.917 4.788 4.917 442,158 +0.08(+1.67%)
Aug 13, 2020 4.923 4.923 4.788 4.836 535,657 -0.07(-1.51%)
Aug 12, 2020 4.943 4.943 4.791 4.910 854,990 +0.07(+1.36%)
Aug 11, 2020 5.035 5.167 4.844 4.844 1,319,381 -0.14(-2.79%)
Aug 10, 2020 4.857 5.009 4.797 4.982 1,266,036 +0.14(+2.86%)
Aug 07, 2020 4.883 4.943 4.778 4.844 447,032 -0.05(-1.08%)
Aug 06, 2020 4.791 4.910 4.705 4.897 339,080 +0.12(+2.49%)
Aug 05, 2020 4.850 4.943 4.725 4.778 1,443,866 -0.01(-0.28%)
Aug 04, 2020 4.758 4.824 4.626 4.791 430,997 -0.03(-0.68%)
Aug 03, 2020 4.659 4.844 4.612 4.824 837,499 +0.19(+4.14%)
Jul 31, 2020 4.685 4.712 4.586 4.632 402,238 -0.09(-1.82%)
Jul 30, 2020 4.791 4.791 4.626 4.718 590,958 -0.10(-2.06%)
Jul 29, 2020 4.738 4.930 4.685 4.817 396,479 +0.08(+1.67%)
Jul 28, 2020 4.850 5.002 4.725 4.738 987,072 +0.40(+9.13%)
Jul 27, 2020 4.295 4.381 4.203 4.341 461,358 +0.03(+0.77%)
Jul 24, 2020 4.454 4.560 4.308 4.308 407,988 -0.09(-2.10%)
Jul 23, 2020 4.322 4.434 4.262 4.401 403,324 +0.08(+1.83%)
Jul 22, 2020 4.302 4.401 4.242 4.322 247,364 -0.01(-0.30%)
Jul 21, 2020 4.209 4.335 4.203 4.335 993,930 +0.14(+3.31%)
Jul 20, 2020 4.223 4.328 4.143 4.196 701,649 -0.03(-0.63%)
Jul 17, 2020 4.381 4.394 4.203 4.223 365,918 -0.14(-3.18%)
Jul 16, 2020 4.441 4.480 4.341 4.361 271,221 -0.10(-2.22%)
Jul 15, 2020 4.375 4.546 4.295 4.460 684,649 +0.21(+4.98%)
Jul 14, 2020 4.097 4.269 4.097 4.249 805,064 +0.15(+3.54%)
Jul 13, 2020 4.163 4.170 4.084 4.104 863,039 -0.04(-0.96%)
Jul 10, 2020 4.064 4.156 4.036 4.143 363,194 +0.07(+1.62%)
Jul 09, 2020 4.163 4.163 4.001 4.077 321,743 -0.11(-2.53%)
Jul 08, 2020 4.209 4.223 4.057 4.183 265,537 -0.03(-0.63%)
Jul 07, 2020 4.249 4.269 4.143 4.209 200,783 -0.04(-0.93%)
Jul 06, 2020 4.275 4.308 4.150 4.249 374,341 +0.05(+1.26%)
Jul 02, 2020 4.223 4.242 4.110 4.196 296,154 +0.05(+1.28%)
Jul 01, 2020 4.328 4.368 4.120 4.143 344,343 -0.15(-3.54%)
Jun 30, 2020 4.183 4.315 4.071 4.295 289,056 +0.13(+3.17%)
Jun 29, 2020 4.110 4.236 4.044 4.163 608,597 +0.06(+1.45%)
Jun 26, 2020 4.110 4.117 3.932 4.104 359,714 -0.07(-1.59%)
Jun 25, 2020 4.163 4.295 4.116 4.170 250,250 -0.04(-0.94%)
Jun 24, 2020 4.401 4.425 4.183 4.209 1,466,610 -0.26(-5.91%)
Jun 23, 2020 4.546 4.586 4.441 4.474 1,223,330 +0.04(+0.89%)
Jun 22, 2020 4.560 4.573 4.308 4.434 1,710,180 -0.13(-2.75%)
Jun 19, 2020 4.830 4.857 4.560 4.560 1,371,059 -0.16(-3.36%)
Jun 18, 2020 4.698 4.883 4.675 4.718 1,321,168 -0.05(-0.97%)
Jun 17, 2020 4.883 4.943 4.758 4.764 1,421,071 -0.07(-1.50%)
Jun 16, 2020 4.996 5.058 4.784 4.837 639,708 -0.07(-1.48%)
Jun 15, 2020 4.645 4.956 4.626 4.910 538,156 +0.05(+0.95%)
Jun 12, 2020 4.758 4.936 4.706 4.864 219,732 +0.17(+3.66%)
Jun 11, 2020 4.916 5.029 4.678 4.692 566,709 -0.39(-7.67%)
Jun 10, 2020 5.088 5.167 4.870 5.082 404,038 +0.07(+1.45%)
Jun 09, 2020 5.247 5.247 4.943 5.009 660,316 -0.28(-5.25%)
Jun 08, 2020 5.452 5.564 5.181 5.286 672,111 +0.01(+0.25%)
Jun 05, 2020 5.445 5.643 5.220 5.273 2,654,347 +0.12(+2.31%)
Jun 04, 2020 4.560 5.214 4.507 5.154 906,122 +0.62(+13.70%)
Jun 03, 2020 4.421 4.533 4.368 4.533 502,980 +0.17(+3.94%)
Jun 02, 2020 4.289 4.427 4.282 4.361 230,224 +0.09(+2.17%)
Jun 01, 2020 4.203 4.388 4.150 4.269 522,815 +0.08(+1.89%)
May 29, 2020 4.262 4.282 4.150 4.189 250,604 -0.08(-1.86%)
May 28, 2020 4.414 4.427 4.262 4.269 572,344 -0.16(-3.58%)
May 27, 2020 4.487 4.586 4.269 4.427 318,567 -0.01(-0.30%)
May 26, 2020 4.460 4.508 4.382 4.441 244,429 +0.05(+1.20%)
May 22, 2020 4.447 4.447 4.275 4.388 186,137 -0.06(-1.34%)
May 21, 2020 4.447 4.495 4.355 4.447 305,508 +0.06(+1.36%)
May 20, 2020 4.302 4.507 4.302 4.388 499,174 +0.09(+2.00%)
May 19, 2020 4.163 4.355 4.077 4.302 605,533 +0.15(+3.66%)
May 18, 2020 4.156 4.394 4.084 4.150 593,670 +0.11(+2.61%)
May 15, 2020 4.004 4.104 3.945 4.044 452,631 +0.02(+0.49%)
May 14, 2020 3.958 4.137 3.846 4.024 296,403 +0.07(+1.84%)
May 13, 2020 4.275 4.318 3.932 3.952 414,925 -0.38(-8.84%)
May 12, 2020 4.472 4.484 4.322 4.335 305,178 -0.07(-1.63%)
May 11, 2020 4.374 4.459 4.289 4.407 251,528 +0.01(+0.15%)
May 08, 2020 4.067 4.426 4.067 4.400 428,434 +0.38(+9.42%)
May 07, 2020 4.080 4.374 3.982 4.021 660,819 +0.03(+0.82%)
May 06, 2020 4.021 4.191 3.924 3.989 1,044,033 -0.01(-0.33%)
May 05, 2020 4.048 4.570 3.946 4.002 1,135,648 +0.32(+8.69%)
May 04, 2020 3.591 3.773 3.499 3.682 1,667,880 -0.06(-1.57%)
May 01, 2020 3.956 3.956 3.662 3.741 960,417 -0.24(-6.07%)
Apr 30, 2020 4.185 4.341 3.982 3.982 999,083 -0.22(-5.13%)
Apr 29, 2020 3.976 4.237 3.973 4.198 1,324,233 +0.30(+7.71%)
Apr 28, 2020 3.754 3.976 3.754 3.897 701,944 +0.18(+4.74%)
Apr 27, 2020 3.754 3.839 3.623 3.721 863,531 -0.16(-4.20%)
Apr 24, 2020 3.819 3.986 3.662 3.884 552,967 +0.12(+3.12%)
Apr 23, 2020 3.467 3.826 3.427 3.767 1,539,942 +0.05(+1.23%)
Apr 22, 2020 3.754 3.865 3.721 3.721 1,306,633 +0.04(+1.06%)
Apr 21, 2020 3.316 3.721 3.271 3.682 1,397,522 +0.27(+8.05%)
Apr 20, 2020 3.068 3.578 3.068 3.408 1,575,697 +0.03(+0.97%)
Apr 17, 2020 3.271 3.467 3.271 3.375 701,548 +0.18(+5.51%)
Apr 16, 2020 3.584 3.677 3.114 3.199 790,500 -0.45(-12.34%)
Apr 15, 2020 3.819 3.826 3.395 3.649 645,886 -0.24(-6.05%)
Apr 14, 2020 4.093 4.145 3.800 3.884 405,904 -0.20(-4.80%)
Apr 13, 2020 4.387 4.413 3.937 4.080 511,767 -0.16(-3.85%)
Apr 09, 2020 4.106 4.537 3.976 4.243 920,438 +0.24(+6.04%)
Apr 08, 2020 3.819 4.069 3.800 4.002 812,646 +0.22(+5.69%)
Apr 07, 2020 3.604 3.845 3.571 3.786 499,686 +0.31(+9.02%)
Apr 06, 2020 3.362 3.584 3.323 3.473 759,403 +0.11(+3.30%)
Apr 03, 2020 3.297 3.383 3.186 3.362 391,672 +0.13(+4.04%)
Apr 02, 2020 3.010 3.512 2.983 3.232 1,113,708 +0.29(+10.00%)
Apr 01, 2020 3.049 3.071 2.827 2.938 372,957 -0.12(-3.85%)
Mar 31, 2020 2.859 3.160 2.781 3.055 1,071,735 +0.32(+11.69%)
Mar 30, 2020 2.944 2.957 2.637 2.735 593,331 -0.09(-3.23%)
Mar 27, 2020 2.840 2.997 2.755 2.827 520,340 +0.00(+0.00%)
Mar 26, 2020 3.010 3.164 2.677 2.827 1,060,875 -0.15(-5.04%)
Mar 25, 2020 2.833 3.179 2.781 2.977 933,871 +0.18(+6.29%)
Mar 24, 2020 2.729 2.859 2.693 2.801 893,209 +0.08(+3.13%)
Mar 23, 2020 2.775 2.944 2.677 2.716 645,424 -0.28(-9.37%)
Mar 20, 2020 2.794 3.134 2.742 2.997 1,118,495 +0.30(+11.14%)
Mar 19, 2020 3.016 3.160 2.637 2.696 1,367,024 -0.30(-10.02%)
Mar 18, 2020 2.938 3.219 2.840 2.997 1,017,270 -0.24(-7.27%)
Mar 17, 2020 3.695 3.760 3.225 3.232 3,504,605 -0.46(-12.54%)
Mar 16, 2020 3.911 4.093 3.689 3.695 477,829 -0.66(-15.14%)
Mar 13, 2020 4.015 4.452 3.858 4.354 955,209 +0.55(+14.41%)
Mar 12, 2020 3.904 4.015 3.806 3.806 812,915 -0.43(-10.17%)
Mar 11, 2020 4.629 4.629 4.237 4.237 830,260 -0.49(-10.36%)
Mar 10, 2020 5.092 5.092 4.655 4.727 607,359 +0.12(+2.55%)
Mar 09, 2020 4.498 4.792 4.309 4.609 1,182,103 -0.59(-11.42%)
Mar 06, 2020 5.510 5.510 5.125 5.203 870,962 -0.35(-6.24%)
Mar 05, 2020 5.549 5.582 5.451 5.549 279,297 -0.05(-0.82%)
Mar 04, 2020 5.699 5.752 5.549 5.595 505,858 -0.07(-1.27%)
Mar 03, 2020 5.791 5.823 5.562 5.667 728,428 -0.13(-2.25%)
Mar 02, 2020 5.849 5.915 5.654 5.797 734,440 +0.02(+0.34%)
Feb 28, 2020 5.562 5.778 5.516 5.778 1,203,049 +0.14(+2.43%)
Feb 27, 2020 5.543 5.738 5.288 5.641 1,454,079 +0.01(+0.12%)
Feb 26, 2020 5.797 5.876 5.611 5.634 1,122,049 -0.20(-3.36%)
Feb 25, 2020 5.973 6.084 5.732 5.830 3,052,368 -0.68(-10.43%)
Feb 24, 2020 6.496 6.594 6.411 6.509 472,516 -0.10(-1.48%)
Feb 21, 2020 6.502 6.620 6.463 6.607 1,333,096 -0.16(-2.41%)
Feb 20, 2020 6.705 6.940 6.698 6.770 885,475 +0.12(+1.77%)
Feb 19, 2020 6.705 6.750 6.600 6.652 284,547 +0.00(+0.00%)
Feb 18, 2020 6.528 6.666 6.502 6.652 364,312 +0.10(+1.60%)
Feb 14, 2020 6.528 6.679 6.522 6.548 561,698 +0.03(+0.50%)
Feb 13, 2020 6.450 6.590 6.444 6.515 724,847 -0.17(-2.54%)
Feb 12, 2020 6.647 6.710 6.590 6.685 491,431 +0.13(+1.93%)
Feb 11, 2020 6.343 6.615 6.311 6.558 491,305 +0.24(+3.82%)
Feb 10, 2020 6.254 6.374 6.235 6.317 797,096 +0.08(+1.22%)
Feb 07, 2020 6.121 6.330 6.032 6.241 1,116,420 +0.13(+2.18%)
Feb 06, 2020 6.425 6.444 6.006 6.108 2,448,536 -0.30(-4.75%)
Feb 05, 2020 6.355 6.463 6.311 6.412 817,149 +0.09(+1.40%)
Feb 04, 2020 6.311 6.343 6.184 6.324 1,318,407 +0.06(+1.01%)
Feb 03, 2020 6.330 6.352 6.165 6.260 999,542 -0.11(-1.69%)
Jan 31, 2020 6.558 6.558 6.343 6.368 1,241,448 -0.20(-3.00%)
Jan 30, 2020 6.710 6.783 6.362 6.565 1,361,906 -0.17(-2.54%)
Jan 29, 2020 6.945 6.977 6.717 6.736 902,324 -0.20(-2.84%)
Jan 28, 2020 7.040 7.110 6.932 6.932 644,072 -0.11(-1.53%)
Jan 27, 2020 6.996 7.110 6.913 7.040 862,604 -0.01(-0.09%)
Jan 24, 2020 7.275 7.275 7.028 7.047 704,286 -0.22(-3.05%)
Jan 23, 2020 7.395 7.419 7.180 7.269 523,429 -0.16(-2.22%)
Jan 22, 2020 7.491 7.535 7.395 7.434 603,846 -0.11(-1.51%)
Jan 21, 2020 7.700 7.700 7.535 7.548 835,054 -0.20(-2.54%)
Jan 17, 2020 7.992 8.017 7.709 7.744 989,185 -0.20(-2.48%)
Jan 16, 2020 8.042 8.096 7.935 7.941 266,550 -0.08(-1.03%)
Jan 15, 2020 8.176 8.176 8.017 8.023 247,707 -0.14(-1.71%)
Jan 14, 2020 8.182 8.182 7.935 8.163 541,201 -0.05(-0.62%)
Jan 13, 2020 8.277 8.286 8.176 8.214 374,783 -0.08(-0.92%)
Jan 10, 2020 8.379 8.455 8.258 8.290 398,417 -0.09(-1.06%)
Jan 09, 2020 8.315 8.448 8.233 8.379 501,974 +0.16(+2.01%)
Jan 08, 2020 8.442 8.442 8.157 8.214 343,255 -0.23(-2.70%)
Jan 07, 2020 8.436 8.461 8.341 8.442 308,153 -0.01(-0.08%)
Jan 06, 2020 8.360 8.585 8.341 8.448 448,013 +0.12(+1.45%)
Jan 03, 2020 8.258 8.372 8.220 8.328 578,785 +0.10(+1.23%)
Jan 02, 2020 8.061 8.233 8.058 8.226 284,987 +0.16(+1.97%)
Dec 31, 2019 8.093 8.093 8.030 8.068 556,712 -0.04(-0.55%)
Dec 30, 2019 8.207 8.271 8.099 8.112 1,139,989 -0.11(-1.39%)
Dec 27, 2019 8.379 8.398 8.188 8.226 475,199 -0.12(-1.44%)
Dec 26, 2019 8.182 8.379 8.163 8.347 609,435 +0.16(+2.02%)
Dec 24, 2019 8.099 8.207 8.068 8.182 283,322 +0.11(+1.34%)
Dec 23, 2019 8.023 8.099 7.954 8.074 650,621 +0.03(+0.32%)
Dec 20, 2019 7.979 8.144 7.820 8.049 4,189,295 +0.07(+0.87%)
Dec 19, 2019 7.897 8.004 7.878 7.979 284,378 +0.06(+0.72%)
Dec 18, 2019 7.878 8.011 7.827 7.922 436,829 +0.04(+0.48%)
Dec 17, 2019 7.675 7.890 7.675 7.884 551,116 +0.22(+2.81%)
Dec 16, 2019 7.675 7.890 7.611 7.668 726,816 -0.03(-0.41%)
Dec 13, 2019 7.713 7.719 7.624 7.700 1,281,179 +0.01(+0.17%)
Dec 12, 2019 7.567 7.700 7.567 7.687 381,873 +0.12(+1.59%)
Dec 11, 2019 7.611 7.662 7.567 7.567 338,596 -0.07(-0.91%)
Dec 10, 2019 7.624 7.675 7.579 7.636 338,282 -0.01(-0.08%)
Dec 09, 2019 7.554 7.694 7.522 7.643 349,199 +0.05(+0.67%)
Dec 06, 2019 7.510 7.592 7.478 7.592 389,272 +0.11(+1.53%)
Dec 05, 2019 7.554 7.598 7.453 7.478 381,637 -0.08(-1.09%)
Dec 04, 2019 7.459 7.570 7.440 7.560 338,907 +0.11(+1.45%)
Dec 03, 2019 7.465 7.583 7.357 7.453 807,917 +0.02(+0.26%)
Dec 02, 2019 7.592 7.611 7.434 7.434 626,369 -0.10(-1.26%)
Nov 29, 2019 7.269 7.579 7.269 7.529 452,338 +0.28(+3.85%)
Nov 27, 2019 7.231 7.283 7.135 7.250 636,017 +0.01(+0.18%)
Nov 26, 2019 7.522 7.541 7.218 7.237 1,077,756 -0.37(-4.84%)
Nov 25, 2019 7.579 7.605 7.535 7.605 352,215 +0.02(+0.25%)
Nov 22, 2019 7.554 7.624 7.548 7.586 492,543 +0.03(+0.34%)
Nov 21, 2019 7.611 7.636 7.465 7.560 572,819 -0.03(-0.33%)
Nov 20, 2019 7.579 7.624 7.541 7.586 425,748 +0.01(+0.17%)
Nov 19, 2019 7.624 7.656 7.527 7.573 697,351 -0.08(-1.08%)
Nov 18, 2019 7.801 7.833 7.519 7.656 1,160,421 -0.19(-2.43%)
Nov 15, 2019 7.858 7.916 7.820 7.846 476,145 -0.01(-0.16%)
Nov 14, 2019 8.055 8.112 7.833 7.858 642,182 -0.21(-2.59%)
Nov 13, 2019 8.169 8.188 8.011 8.068 611,218 -0.11(-1.32%)
Nov 12, 2019 8.250 8.250 8.114 8.176 753,195 -0.03(-0.38%)
Nov 11, 2019 8.243 8.256 8.132 8.206 745,544 +0.00(+0.00%)
Nov 08, 2019 8.089 8.206 7.984 8.206 994,710 +0.14(+1.76%)
Nov 07, 2019 8.052 8.206 8.021 8.065 946,559 +0.05(+0.62%)
Nov 06, 2019 8.157 8.176 7.945 8.015 978,501 -0.08(-0.99%)
Nov 05, 2019 8.108 8.243 7.726 8.095 1,033,060 -0.10(-1.28%)
Nov 04, 2019 8.077 8.385 8.077 8.200 775,783 +0.14(+1.68%)
Nov 01, 2019 8.052 8.131 7.984 8.065 653,949 +0.01(+0.08%)
Oct 31, 2019 8.108 8.157 7.960 8.058 534,738 -0.04(-0.46%)
Oct 30, 2019 8.169 8.194 8.071 8.095 232,995 -0.07(-0.91%)
Oct 29, 2019 8.342 8.354 8.169 8.169 732,089 -0.19(-2.29%)
Oct 28, 2019 8.336 8.459 8.299 8.361 294,596 +0.02(+0.30%)
Oct 25, 2019 8.274 8.348 8.219 8.336 444,238 +0.05(+0.60%)
Oct 24, 2019 8.213 8.330 8.213 8.287 238,607 +0.07(+0.83%)
Oct 23, 2019 8.237 8.317 8.194 8.219 241,640 -0.02(-0.22%)
Oct 22, 2019 8.157 8.274 8.132 8.237 336,735 +0.11(+1.37%)
Oct 21, 2019 8.071 8.194 8.065 8.126 890,391 +0.07(+0.84%)
Oct 18, 2019 8.200 8.231 8.058 8.058 325,839 -0.12(-1.43%)
Oct 17, 2019 8.194 8.243 8.157 8.176 370,122 +0.04(+0.45%)
Oct 16, 2019 8.108 8.231 8.077 8.139 195,647 +0.02(+0.23%)
Oct 15, 2019 8.188 8.213 8.108 8.120 254,350 -0.07(-0.90%)
Oct 14, 2019 8.151 8.203 8.052 8.194 148,625 +0.05(+0.61%)
Oct 11, 2019 8.089 8.168 8.089 8.145 396,716 +0.13(+1.62%)
Oct 10, 2019 8.046 8.148 7.978 8.015 472,397 -0.05(-0.61%)
Oct 09, 2019 8.139 8.188 8.046 8.065 330,787 -0.05(-0.61%)
Oct 08, 2019 8.225 8.243 8.009 8.114 571,863 -0.13(-1.57%)
Oct 07, 2019 8.354 8.416 8.231 8.243 382,904 -0.15(-1.84%)
Oct 04, 2019 8.527 8.558 8.317 8.398 298,267 -0.13(-1.52%)
Oct 03, 2019 8.435 8.626 8.385 8.527 242,535 +0.11(+1.32%)
Oct 02, 2019 8.564 8.595 8.391 8.416 311,050 -0.14(-1.59%)
Oct 01, 2019 8.866 8.866 8.552 8.552 323,364 -0.23(-2.60%)
Sep 30, 2019 8.724 8.786 8.694 8.780 197,226 +0.04(+0.42%)
Sep 27, 2019 8.595 8.774 8.589 8.743 144,673 +0.14(+1.65%)
Sep 26, 2019 8.780 8.791 8.601 8.601 452,310 -0.15(-1.76%)
Sep 25, 2019 8.755 8.811 8.712 8.755 823,269 -0.01(-0.07%)
Sep 24, 2019 8.878 8.878 8.755 8.761 125,392 -0.12(-1.39%)
Sep 23, 2019 8.811 8.965 8.811 8.885 312,560 +0.09(+0.98%)
Sep 20, 2019 9.033 9.071 8.798 8.798 1,423,702 -0.23(-2.59%)
Sep 19, 2019 9.199 9.240 9.002 9.033 147,994 -0.12(-1.35%)
Sep 18, 2019 9.366 9.372 9.156 9.156 155,746 -0.20(-2.17%)
Sep 17, 2019 9.575 9.575 9.267 9.359 442,640 -0.19(-2.00%)
Sep 16, 2019 9.353 9.618 9.168 9.551 451,291 +0.47(+5.23%)
Sep 13, 2019 9.063 9.125 8.903 9.076 617,132 +0.06(+0.68%)
Sep 12, 2019 9.094 9.144 8.952 9.014 249,081 -0.10(-1.08%)
Sep 11, 2019 9.193 9.193 9.008 9.113 248,880 -0.09(-0.94%)
Sep 10, 2019 9.181 9.292 9.113 9.199 233,584 +0.07(+0.74%)
Sep 09, 2019 9.063 9.218 8.965 9.131 798,559 +0.03(+0.34%)
Sep 06, 2019 8.663 9.100 8.650 9.100 1,146,357 +0.39(+4.46%)
Sep 05, 2019 8.829 8.831 8.694 8.712 98,022 -0.04(-0.42%)
Sep 04, 2019 8.761 8.774 8.669 8.749 115,923 +0.07(+0.78%)
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.