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

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2020 4.375 4.395 4.260 4.300 244,144 -0.08(-1.86%)
May 28, 2020 4.531 4.545 4.375 4.382 557,590 -0.16(-3.58%)
May 27, 2020 4.606 4.707 4.382 4.545 310,354 -0.01(-0.30%)
May 26, 2020 4.578 4.627 4.497 4.558 238,128 +0.05(+1.20%)
May 22, 2020 4.565 4.565 4.389 4.504 181,338 -0.06(-1.34%)
May 21, 2020 4.565 4.614 4.470 4.565 297,633 +0.06(+1.36%)
May 20, 2020 4.416 4.626 4.416 4.504 486,306 +0.09(+2.00%)
May 19, 2020 4.273 4.470 4.185 4.416 589,923 +0.16(+3.66%)
May 18, 2020 4.266 4.511 4.192 4.260 578,366 +0.11(+2.61%)
May 15, 2020 4.110 4.212 4.049 4.151 440,963 +0.02(+0.49%)
May 14, 2020 4.063 4.246 3.948 4.131 288,762 +0.07(+1.84%)
May 13, 2020 4.389 4.432 4.036 4.056 404,229 -0.39(-8.84%)
May 12, 2020 4.590 4.602 4.436 4.450 297,311 -0.07(-1.63%)
May 11, 2020 4.490 4.577 4.403 4.523 245,044 +0.01(+0.15%)
May 08, 2020 4.175 4.543 4.175 4.517 417,390 +0.39(+9.42%)
May 07, 2020 4.188 4.490 4.088 4.128 643,784 +0.03(+0.82%)
May 06, 2020 4.128 4.302 4.027 4.094 1,017,119 -0.01(-0.33%)
May 05, 2020 4.155 4.691 4.051 4.108 1,106,372 +0.33(+8.69%)
May 04, 2020 3.686 3.873 3.592 3.779 1,624,884 -0.06(-1.57%)
May 01, 2020 4.061 4.061 3.759 3.840 935,659 -0.25(-6.07%)
Apr 30, 2020 4.295 4.456 4.088 4.088 973,328 -0.22(-5.13%)
Apr 29, 2020 4.081 4.349 4.078 4.309 1,290,096 +0.31(+7.71%)
Apr 28, 2020 3.853 4.081 3.853 4.001 683,848 +0.18(+4.74%)
Apr 27, 2020 3.853 3.940 3.719 3.820 841,270 -0.17(-4.20%)
Apr 24, 2020 3.920 4.091 3.759 3.987 538,712 +0.12(+3.12%)
Apr 23, 2020 3.558 3.927 3.518 3.867 1,500,245 +0.05(+1.23%)
Apr 22, 2020 3.853 3.967 3.820 3.820 1,272,950 +0.04(+1.06%)
Apr 21, 2020 3.404 3.820 3.357 3.779 1,361,495 +0.28(+8.05%)
Apr 20, 2020 3.150 3.672 3.150 3.498 1,535,077 +0.03(+0.97%)
Apr 17, 2020 3.357 3.558 3.357 3.465 683,463 +0.18(+5.51%)
Apr 16, 2020 3.679 3.774 3.196 3.284 770,122 -0.46(-12.34%)
Apr 15, 2020 3.920 3.927 3.485 3.746 629,235 -0.24(-6.05%)
Apr 14, 2020 4.202 4.255 3.900 3.987 395,440 -0.20(-4.80%)
Apr 13, 2020 4.503 4.530 4.041 4.188 498,574 -0.17(-3.85%)
Apr 09, 2020 4.215 4.657 4.081 4.356 896,710 +0.25(+6.04%)
Apr 08, 2020 3.920 4.176 3.900 4.108 791,697 +0.22(+5.69%)
Apr 07, 2020 3.699 3.947 3.666 3.887 486,805 +0.32(+9.02%)
Apr 06, 2020 3.451 3.679 3.411 3.565 739,827 +0.11(+3.30%)
Apr 03, 2020 3.384 3.472 3.270 3.451 381,575 +0.13(+4.04%)
Apr 02, 2020 3.089 3.605 3.062 3.317 1,084,998 +0.30(+10.00%)
Apr 01, 2020 3.129 3.152 2.902 3.016 363,343 -0.12(-3.85%)
Mar 31, 2020 2.935 3.243 2.855 3.136 1,044,107 +0.33(+11.69%)
Mar 30, 2020 3.022 3.036 2.707 2.808 578,035 -0.09(-3.23%)
Mar 27, 2020 2.915 3.076 2.828 2.902 506,927 +0.00(+0.00%)
Mar 26, 2020 3.089 3.248 2.747 2.902 1,033,527 -0.15(-5.04%)
Mar 25, 2020 2.908 3.263 2.855 3.056 909,797 +0.18(+6.29%)
Mar 24, 2020 2.801 2.935 2.764 2.875 870,183 +0.09(+3.13%)
Mar 23, 2020 2.848 3.022 2.747 2.788 628,786 -0.29(-9.37%)
Mar 20, 2020 2.868 3.217 2.814 3.076 1,089,662 +0.31(+11.14%)
Mar 19, 2020 3.096 3.243 2.707 2.768 1,331,784 -0.31(-10.02%)
Mar 18, 2020 3.016 3.304 2.915 3.076 991,046 -0.24(-7.27%)
Mar 17, 2020 3.793 3.860 3.310 3.317 3,414,261 -0.48(-12.54%)
Mar 16, 2020 4.014 4.202 3.786 3.793 465,512 -0.68(-15.14%)
Mar 13, 2020 4.121 4.570 3.960 4.470 930,585 +0.56(+14.41%)
Mar 12, 2020 4.007 4.121 3.907 3.907 791,960 -0.44(-10.17%)
Mar 11, 2020 4.751 4.751 4.349 4.349 808,857 -0.50(-10.36%)
Mar 10, 2020 5.227 5.227 4.778 4.852 591,702 +0.12(+2.55%)
Mar 09, 2020 4.617 4.919 4.423 4.731 1,151,630 -0.61(-11.42%)
Mar 06, 2020 5.656 5.656 5.260 5.341 848,509 -0.36(-6.24%)
Mar 05, 2020 5.696 5.729 5.595 5.696 272,097 -0.05(-0.82%)
Mar 04, 2020 5.850 5.904 5.696 5.743 492,817 -0.07(-1.27%)
Mar 03, 2020 5.944 5.977 5.709 5.817 709,650 -0.13(-2.25%)
Mar 02, 2020 6.004 6.071 5.803 5.951 715,507 +0.02(+0.34%)
Feb 28, 2020 5.709 5.931 5.662 5.931 1,172,036 +0.14(+2.43%)
Feb 27, 2020 5.689 5.890 5.428 5.790 1,416,595 +0.01(+0.12%)
Feb 26, 2020 5.951 6.031 5.760 5.783 1,093,124 -0.20(-3.36%)
Feb 25, 2020 6.132 6.245 5.884 5.984 2,973,682 -0.70(-10.43%)
Feb 24, 2020 6.668 6.768 6.581 6.681 460,335 -0.10(-1.48%)
Feb 21, 2020 6.674 6.795 6.634 6.782 1,298,730 -0.17(-2.41%)
Feb 20, 2020 6.882 7.123 6.875 6.949 862,649 +0.12(+1.77%)
Feb 19, 2020 6.882 6.929 6.775 6.828 277,211 +0.00(+0.00%)
Feb 18, 2020 6.701 6.842 6.674 6.828 354,920 +0.11(+1.60%)
Feb 14, 2020 6.701 6.855 6.694 6.721 547,218 +0.03(+0.50%)
Feb 13, 2020 6.621 6.764 6.614 6.688 706,161 -0.17(-2.54%)
Feb 12, 2020 6.823 6.888 6.764 6.862 478,763 +0.13(+1.93%)
Feb 11, 2020 6.510 6.790 6.478 6.732 478,640 +0.25(+3.82%)
Feb 10, 2020 6.419 6.543 6.400 6.484 776,548 +0.08(+1.22%)
Feb 07, 2020 6.283 6.497 6.191 6.406 1,087,640 +0.14(+2.18%)
Feb 06, 2020 6.595 6.615 6.165 6.270 2,385,416 -0.31(-4.75%)
Feb 05, 2020 6.523 6.634 6.478 6.582 796,085 +0.09(+1.40%)
Feb 04, 2020 6.478 6.510 6.348 6.491 1,284,420 +0.07(+1.01%)
Feb 03, 2020 6.497 6.520 6.328 6.426 973,775 -0.11(-1.69%)
Jan 31, 2020 6.732 6.732 6.510 6.536 1,209,445 -0.20(-3.00%)
Jan 30, 2020 6.888 6.963 6.530 6.738 1,326,798 -0.18(-2.54%)
Jan 29, 2020 7.129 7.161 6.895 6.914 879,064 -0.20(-2.84%)
Jan 28, 2020 7.227 7.298 7.116 7.116 627,469 -0.11(-1.53%)
Jan 27, 2020 7.181 7.298 7.096 7.227 840,367 -0.01(-0.09%)
Jan 24, 2020 7.467 7.467 7.214 7.233 686,130 -0.23(-3.05%)
Jan 23, 2020 7.591 7.615 7.370 7.461 509,936 -0.17(-2.22%)
Jan 22, 2020 7.689 7.734 7.591 7.630 588,279 -0.12(-1.51%)
Jan 21, 2020 7.904 7.904 7.734 7.747 813,527 -0.20(-2.54%)
Jan 17, 2020 8.203 8.229 7.913 7.949 963,685 -0.20(-2.48%)
Jan 16, 2020 8.255 8.311 8.145 8.151 259,678 -0.08(-1.03%)
Jan 15, 2020 8.392 8.392 8.229 8.236 241,322 -0.14(-1.71%)
Jan 14, 2020 8.398 8.398 8.145 8.379 527,249 -0.05(-0.62%)
Jan 13, 2020 8.496 8.505 8.392 8.431 365,122 -0.08(-0.92%)
Jan 10, 2020 8.600 8.678 8.477 8.509 388,146 -0.09(-1.06%)
Jan 09, 2020 8.535 8.672 8.451 8.600 489,034 +0.17(+2.01%)
Jan 08, 2020 8.665 8.665 8.372 8.431 334,406 -0.23(-2.70%)
Jan 07, 2020 8.659 8.685 8.561 8.665 300,209 -0.01(-0.08%)
Jan 06, 2020 8.581 8.812 8.561 8.672 436,464 +0.12(+1.45%)
Jan 03, 2020 8.477 8.594 8.438 8.548 563,865 +0.10(+1.23%)
Jan 02, 2020 8.275 8.451 8.271 8.444 277,640 +0.16(+1.97%)
Dec 31, 2019 8.307 8.307 8.242 8.281 542,361 -0.05(-0.55%)
Dec 30, 2019 8.424 8.490 8.314 8.327 1,110,602 -0.12(-1.39%)
Dec 27, 2019 8.600 8.620 8.405 8.444 462,949 -0.12(-1.44%)
Dec 26, 2019 8.398 8.600 8.379 8.568 593,724 +0.17(+2.02%)
Dec 24, 2019 8.314 8.424 8.281 8.398 276,018 +0.11(+1.34%)
Dec 23, 2019 8.236 8.314 8.164 8.288 633,849 +0.03(+0.32%)
Dec 20, 2019 8.190 8.359 8.027 8.262 4,081,301 +0.07(+0.87%)
Dec 19, 2019 8.105 8.216 8.086 8.190 277,048 +0.06(+0.72%)
Dec 18, 2019 8.086 8.223 8.034 8.132 425,568 +0.04(+0.48%)
Dec 17, 2019 7.878 8.099 7.878 8.092 536,909 +0.22(+2.81%)
Dec 16, 2019 7.878 8.099 7.813 7.871 708,080 -0.03(-0.41%)
Dec 13, 2019 7.917 7.923 7.826 7.904 1,248,152 +0.01(+0.17%)
Dec 12, 2019 7.767 7.904 7.767 7.891 372,029 +0.12(+1.59%)
Dec 11, 2019 7.813 7.865 7.767 7.767 329,867 -0.07(-0.91%)
Dec 10, 2019 7.826 7.878 7.780 7.839 329,562 -0.01(-0.08%)
Dec 09, 2019 7.754 7.897 7.721 7.845 340,197 +0.05(+0.67%)
Dec 06, 2019 7.708 7.793 7.676 7.793 379,238 +0.12(+1.53%)
Dec 05, 2019 7.754 7.799 7.650 7.676 371,799 -0.08(-1.09%)
Dec 04, 2019 7.656 7.770 7.637 7.760 330,170 +0.11(+1.45%)
Dec 03, 2019 7.663 7.783 7.552 7.650 787,090 +0.02(+0.26%)
Dec 02, 2019 7.793 7.813 7.630 7.630 610,223 -0.10(-1.26%)
Nov 29, 2019 7.461 7.780 7.461 7.728 440,677 +0.29(+3.85%)
Nov 27, 2019 7.422 7.475 7.324 7.441 619,621 +0.01(+0.18%)
Nov 26, 2019 7.721 7.741 7.409 7.428 1,049,973 -0.38(-4.84%)
Nov 25, 2019 7.780 7.806 7.734 7.806 343,135 +0.02(+0.25%)
Nov 22, 2019 7.754 7.826 7.747 7.786 479,845 +0.03(+0.34%)
Nov 21, 2019 7.813 7.839 7.663 7.760 558,052 -0.03(-0.33%)
Nov 20, 2019 7.780 7.826 7.741 7.786 414,773 +0.01(+0.17%)
Nov 19, 2019 7.826 7.858 7.726 7.773 679,375 -0.08(-1.08%)
Nov 18, 2019 8.008 8.040 7.718 7.858 1,130,507 -0.20(-2.43%)
Nov 15, 2019 8.066 8.125 8.027 8.053 463,871 -0.01(-0.16%)
Nov 14, 2019 8.268 8.327 8.040 8.066 625,627 -0.21(-2.59%)
Nov 13, 2019 8.385 8.405 8.223 8.281 595,462 -0.11(-1.32%)
Nov 12, 2019 8.468 8.468 8.329 8.392 733,778 -0.03(-0.38%)
Nov 11, 2019 8.462 8.474 8.348 8.424 726,325 +0.00(+0.00%)
Nov 08, 2019 8.303 8.424 8.196 8.424 969,068 +0.15(+1.76%)
Nov 07, 2019 8.265 8.424 8.234 8.278 922,158 +0.05(+0.62%)
Nov 06, 2019 8.373 8.392 8.155 8.227 953,276 -0.08(-0.99%)
Nov 05, 2019 8.322 8.462 7.930 8.310 1,006,429 -0.11(-1.28%)
Nov 04, 2019 8.291 8.607 8.291 8.417 755,784 +0.14(+1.68%)
Nov 01, 2019 8.265 8.346 8.196 8.278 637,091 +0.01(+0.08%)
Oct 31, 2019 8.322 8.373 8.170 8.272 520,953 -0.04(-0.46%)
Oct 30, 2019 8.386 8.411 8.284 8.310 226,989 -0.08(-0.91%)
Oct 29, 2019 8.563 8.575 8.386 8.386 713,217 -0.20(-2.29%)
Oct 28, 2019 8.556 8.683 8.519 8.582 287,002 +0.03(+0.30%)
Oct 25, 2019 8.493 8.569 8.436 8.556 432,786 +0.05(+0.60%)
Oct 24, 2019 8.430 8.550 8.430 8.506 232,456 +0.07(+0.83%)
Oct 23, 2019 8.455 8.537 8.411 8.436 235,411 -0.02(-0.22%)
Oct 22, 2019 8.373 8.493 8.348 8.455 328,054 +0.11(+1.37%)
Oct 21, 2019 8.284 8.411 8.278 8.341 867,438 +0.07(+0.84%)
Oct 18, 2019 8.417 8.449 8.272 8.272 317,439 -0.12(-1.43%)
Oct 17, 2019 8.411 8.462 8.373 8.392 360,580 +0.04(+0.45%)
Oct 16, 2019 8.322 8.449 8.291 8.354 190,604 +0.02(+0.23%)
Oct 15, 2019 8.405 8.430 8.322 8.335 247,794 -0.08(-0.90%)
Oct 14, 2019 8.367 8.420 8.265 8.411 144,794 +0.05(+0.61%)
Oct 11, 2019 8.303 8.385 8.303 8.360 386,489 +0.13(+1.62%)
Oct 10, 2019 8.259 8.363 8.189 8.227 460,219 -0.05(-0.61%)
Oct 09, 2019 8.354 8.405 8.259 8.278 322,260 -0.05(-0.61%)
Oct 08, 2019 8.443 8.462 8.221 8.329 557,121 -0.13(-1.57%)
Oct 07, 2019 8.575 8.639 8.449 8.462 373,033 -0.16(-1.84%)
Oct 04, 2019 8.753 8.784 8.537 8.620 290,578 -0.13(-1.52%)
Oct 03, 2019 8.658 8.854 8.607 8.753 236,283 +0.11(+1.32%)
Oct 02, 2019 8.791 8.822 8.613 8.639 303,032 -0.14(-1.59%)
Oct 01, 2019 9.101 9.101 8.778 8.778 315,028 -0.23(-2.60%)
Sep 30, 2019 8.955 9.018 8.924 9.012 192,141 +0.04(+0.42%)
Sep 27, 2019 8.822 9.006 8.816 8.974 140,943 +0.15(+1.65%)
Sep 26, 2019 9.012 9.023 8.829 8.829 440,650 -0.16(-1.76%)
Sep 25, 2019 8.987 9.044 8.943 8.987 802,046 -0.01(-0.07%)
Sep 24, 2019 9.113 9.113 8.987 8.993 122,159 -0.13(-1.39%)
Sep 23, 2019 9.044 9.202 9.044 9.120 304,503 +0.09(+0.98%)
Sep 20, 2019 9.272 9.311 9.031 9.031 1,387,001 -0.24(-2.59%)
Sep 19, 2019 9.443 9.485 9.240 9.272 144,179 -0.13(-1.35%)
Sep 18, 2019 9.613 9.620 9.398 9.398 151,731 -0.21(-2.17%)
Sep 17, 2019 9.829 9.829 9.512 9.607 431,229 -0.20(-2.00%)
Sep 16, 2019 9.601 9.873 9.411 9.803 439,657 +0.49(+5.23%)
Sep 13, 2019 9.303 9.367 9.139 9.316 601,223 +0.06(+0.68%)
Sep 12, 2019 9.335 9.386 9.189 9.253 242,660 -0.10(-1.08%)
Sep 11, 2019 9.436 9.436 9.246 9.354 242,464 -0.09(-0.94%)
Sep 10, 2019 9.424 9.537 9.354 9.443 227,562 +0.07(+0.74%)
Sep 09, 2019 9.303 9.461 9.202 9.373 777,973 +0.03(+0.34%)
Sep 06, 2019 8.892 9.341 8.879 9.341 1,116,806 +0.40(+4.46%)
Sep 05, 2019 9.063 9.065 8.924 8.943 95,495 -0.04(-0.42%)
Sep 04, 2019 8.993 9.006 8.898 8.981 112,935 +0.07(+0.78%)
Sep 03, 2019 8.911 8.949 8.848 8.911 138,265 -0.10(-1.12%)
Aug 30, 2019 9.018 9.044 8.905 9.012 104,917 -0.01(-0.07%)
Aug 29, 2019 9.018 9.070 8.955 9.018 220,284 +0.01(+0.14%)
Aug 28, 2019 8.854 9.075 8.810 9.006 234,880 +0.21(+2.37%)
Aug 27, 2019 8.943 8.956 8.696 8.797 243,036 -0.12(-1.35%)
Aug 26, 2019 8.917 9.018 8.898 8.917 190,809 +0.01(+0.14%)
Aug 23, 2019 9.012 9.031 8.822 8.905 234,485 -0.13(-1.40%)
Aug 22, 2019 9.088 9.170 8.974 9.031 193,960 -0.05(-0.56%)
Aug 21, 2019 9.063 9.107 8.986 9.082 301,354 +0.02(+0.21%)
Aug 20, 2019 9.094 9.158 8.987 9.063 196,453 +0.03(+0.28%)
Aug 19, 2019 8.759 9.050 8.753 9.037 201,759 +0.28(+3.18%)
Aug 16, 2019 8.765 8.803 8.708 8.759 467,548 +0.08(+0.87%)
Aug 15, 2019 8.727 8.772 8.639 8.683 314,513 -0.09(-1.01%)
Aug 14, 2019 8.860 8.867 8.613 8.772 594,012 -0.12(-1.35%)
Aug 13, 2019 8.960 9.015 8.812 8.892 343,722 -0.01(-0.14%)
Aug 12, 2019 8.910 8.960 8.824 8.904 121,974 -0.03(-0.35%)
Aug 09, 2019 9.058 9.126 8.905 8.935 192,982 -0.07(-0.82%)
Aug 08, 2019 8.898 9.089 8.793 9.009 417,352 +0.29(+3.32%)
Aug 07, 2019 8.873 8.941 8.639 8.719 488,651 -0.30(-3.28%)
Aug 06, 2019 9.095 9.280 8.910 9.015 570,567 -0.09(-0.95%)
Aug 05, 2019 9.126 9.206 8.978 9.102 267,283 -0.13(-1.40%)
Aug 02, 2019 9.237 9.256 9.145 9.231 813,930 +0.01(+0.07%)
Aug 01, 2019 9.256 9.330 9.188 9.225 314,958 -0.02(-0.27%)
Jul 31, 2019 9.256 9.354 9.157 9.250 285,407 +0.02(+0.27%)
Jul 30, 2019 9.188 9.274 9.126 9.225 242,150 +0.04(+0.40%)
Jul 29, 2019 9.188 9.212 9.139 9.188 363,596 -0.02(-0.20%)
Jul 26, 2019 9.274 9.314 9.163 9.206 668,464 -0.07(-0.80%)
Jul 25, 2019 9.428 9.446 9.256 9.280 162,731 -0.15(-1.57%)
Jul 24, 2019 9.311 9.515 9.262 9.428 296,151 +0.12(+1.26%)
Jul 23, 2019 9.213 9.330 9.163 9.311 262,535 +0.12(+1.27%)
Jul 22, 2019 9.182 9.248 9.148 9.194 118,166 +0.01(+0.13%)
Jul 19, 2019 9.231 9.243 9.132 9.182 345,908 -0.06(-0.67%)
Jul 18, 2019 9.169 9.253 9.151 9.243 122,472 +0.08(+0.87%)
Jul 17, 2019 9.342 9.348 9.151 9.163 339,536 -0.18(-1.98%)
Jul 16, 2019 9.342 9.435 9.268 9.348 280,213 +0.00(+0.00%)
Jul 15, 2019 9.595 9.595 9.336 9.348 217,351 -0.24(-2.51%)
Jul 12, 2019 9.515 9.626 9.435 9.589 509,051 +0.07(+0.71%)
Jul 11, 2019 9.583 9.644 9.490 9.521 296,033 +0.07(+0.78%)
Jul 10, 2019 9.496 9.570 9.404 9.447 744,468 +0.00(+0.00%)
Jul 09, 2019 9.354 9.515 9.262 9.447 190,269 +0.09(+0.99%)
Jul 08, 2019 9.428 9.472 9.342 9.354 88,776 -0.11(-1.17%)
Jul 05, 2019 9.348 9.490 9.342 9.465 115,789 +0.05(+0.52%)
Jul 03, 2019 9.459 9.478 9.367 9.416 123,897 -0.06(-0.59%)
Jul 02, 2019 9.472 9.478 9.324 9.472 144,744 +0.00(+0.00%)
Jul 01, 2019 9.700 9.700 9.435 9.472 242,979 -0.09(-0.90%)
Jun 28, 2019 9.404 9.595 9.376 9.558 341,205 +0.14(+1.44%)
Jun 27, 2019 9.280 9.453 9.188 9.422 263,950 +0.09(+0.99%)
Jun 26, 2019 9.379 9.548 9.280 9.330 375,523 -0.02(-0.26%)
Jun 25, 2019 9.459 9.533 9.348 9.354 364,429 -0.15(-1.62%)
Jun 24, 2019 9.663 9.737 9.472 9.509 433,713 -0.15(-1.60%)
Jun 21, 2019 9.650 9.700 9.570 9.663 664,247 +0.01(+0.06%)
Jun 20, 2019 9.786 9.823 9.644 9.657 658,768 +0.03(+0.32%)
Jun 19, 2019 9.712 9.743 9.626 9.626 153,878 -0.04(-0.45%)
Jun 18, 2019 9.558 9.678 9.533 9.669 500,007 +0.14(+1.42%)
Jun 17, 2019 9.675 9.712 9.502 9.533 326,400 -0.14(-1.40%)
Jun 14, 2019 9.792 9.854 9.607 9.669 1,148,649 -0.04(-0.44%)
Jun 13, 2019 9.934 9.953 9.700 9.712 1,360,084 -0.01(-0.06%)
Jun 12, 2019 9.959 10.01 9.706 9.718 573,862 -0.31(-3.07%)
Jun 11, 2019 10.07 10.09 9.724 10.03 1,825,961 -0.02(-0.25%)
Jun 10, 2019 10.16 10.18 10.00 10.05 189,568 -0.05(-0.49%)
Jun 07, 2019 10.07 10.19 9.983 10.10 241,146 +0.05(+0.49%)
Jun 06, 2019 10.05 10.11 9.971 10.05 183,365 -0.03(-0.31%)
Jun 05, 2019 10.23 10.26 10.08 10.08 182,155 -0.15(-1.45%)
Jun 04, 2019 10.16 10.25 10.03 10.23 369,307 +0.08(+0.79%)
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.