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

Black Stone Minerals LP (NY: BSM )

15.94 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 29, 2021 6.085 6.149 5.944 6.029 1,419,892 -0.10(-1.61%)
Jan 28, 2021 6.000 6.149 5.852 6.127 900,419 +0.14(+2.36%)
Jan 27, 2021 5.923 6.205 5.824 5.986 1,573,516 +0.02(+0.36%)
Jan 26, 2021 5.951 6.113 5.774 5.965 1,932,234 +0.10(+1.69%)
Jan 25, 2021 5.824 5.880 5.739 5.866 499,653 +0.03(+0.48%)
Jan 22, 2021 5.831 5.838 5.689 5.838 617,338 -0.01(-0.24%)
Jan 21, 2021 5.689 5.873 5.626 5.852 1,115,282 +0.17(+2.99%)
Jan 20, 2021 5.866 5.873 5.604 5.682 431,875 -0.17(-2.90%)
Jan 19, 2021 6.007 6.106 5.845 5.852 866,721 +0.00(+0.00%)
Jan 15, 2021 5.555 6.036 5.541 5.852 5,390,637 +0.27(+4.81%)
Jan 14, 2021 5.527 5.633 5.463 5.583 537,334 +0.06(+1.02%)
Jan 13, 2021 5.548 5.560 5.421 5.527 704,972 -0.01(-0.13%)
Jan 12, 2021 5.506 5.559 5.470 5.534 532,918 +0.08(+1.42%)
Jan 11, 2021 5.449 5.619 5.428 5.456 438,291 -0.05(-0.90%)
Jan 08, 2021 5.491 5.530 5.414 5.506 528,055 +0.03(+0.52%)
Jan 07, 2021 5.385 5.555 5.315 5.477 720,497 +0.16(+3.06%)
Jan 06, 2021 5.258 5.417 5.195 5.315 843,495 +0.14(+2.73%)
Jan 05, 2021 5.131 5.258 5.089 5.173 1,792,263 +0.05(+0.97%)
Jan 04, 2021 4.778 5.209 4.735 5.124 2,055,092 +0.40(+8.53%)
Dec 31, 2020 4.721 4.721 4.721 889,360 -0.05(-1.04%)
Dec 30, 2020 4.756 4.884 4.756 4.771 889,360 +0.01(+0.15%)
Dec 29, 2020 4.813 4.862 4.686 4.763 536,471 -0.01(-0.15%)
Dec 28, 2020 4.891 4.928 4.693 4.771 948,793 -0.09(-1.89%)
Dec 24, 2020 4.968 5.011 4.862 4.862 241,388 -0.09(-1.85%)
Dec 23, 2020 4.862 4.990 4.855 4.954 336,014 +0.12(+2.49%)
Dec 22, 2020 4.905 4.940 4.806 4.834 583,849 -0.08(-1.72%)
Dec 21, 2020 4.862 4.997 4.785 4.919 329,713 -0.03(-0.57%)
Dec 18, 2020 4.947 4.961 4.884 4.947 710,865 +0.01(+0.29%)
Dec 17, 2020 4.997 5.039 4.933 4.933 841,508 +0.01(+0.14%)
Dec 16, 2020 5.004 5.046 4.926 4.926 1,036,749 -0.06(-1.27%)
Dec 15, 2020 5.018 5.053 4.954 4.990 541,486 -0.03(-0.56%)
Dec 14, 2020 5.166 5.216 4.997 5.018 542,612 -0.14(-2.74%)
Dec 11, 2020 5.195 5.244 5.145 5.159 216,485 -0.07(-1.35%)
Dec 10, 2020 5.096 5.305 5.096 5.230 606,939 +0.12(+2.35%)
Dec 09, 2020 5.195 5.265 5.089 5.110 468,353 -0.08(-1.50%)
Dec 08, 2020 5.131 5.230 5.131 5.188 226,639 +0.01(+0.27%)
Dec 07, 2020 5.209 5.251 5.060 5.173 489,439 -0.04(-0.81%)
Dec 04, 2020 5.138 5.336 5.117 5.216 686,245 +0.12(+2.36%)
Dec 03, 2020 5.103 5.149 5.067 5.096 209,259 -0.01(-0.14%)
Dec 02, 2020 4.947 5.237 4.947 5.103 488,543 +0.14(+2.85%)
Dec 01, 2020 5.067 5.099 4.877 4.961 382,833 +0.00(+0.00%)
Nov 30, 2020 5.117 5.166 4.926 4.961 588,602 -0.23(-4.36%)
Nov 27, 2020 5.188 5.251 5.159 5.188 156,350 -0.03(-0.54%)
Nov 25, 2020 5.357 5.364 5.180 5.216 393,494 -0.13(-2.51%)
Nov 24, 2020 5.371 5.470 5.272 5.350 905,561 +0.01(+0.26%)
Nov 23, 2020 5.230 5.343 5.195 5.336 864,170 +0.08(+1.62%)
Nov 20, 2020 5.223 5.286 5.124 5.251 523,527 +0.06(+1.09%)
Nov 19, 2020 5.223 5.265 5.159 5.195 566,233 -0.04(-0.68%)
Nov 18, 2020 5.258 5.385 5.188 5.230 809,156 +0.01(+0.14%)
Nov 17, 2020 5.081 5.251 5.011 5.223 594,294 +0.11(+2.07%)
Nov 16, 2020 5.074 5.216 5.007 5.117 1,562,311 +0.13(+2.55%)
Nov 13, 2020 4.862 5.067 4.862 4.990 1,111,010 +0.13(+2.77%)
Nov 12, 2020 4.912 5.018 4.788 4.855 615,191 -0.14(-2.83%)
Nov 11, 2020 5.052 5.052 4.914 4.997 484,497 -0.03(-0.55%)
Nov 10, 2020 4.775 5.024 4.754 5.024 1,751,052 +0.22(+4.61%)
Nov 09, 2020 4.824 4.921 4.678 4.803 2,127,440 +0.25(+5.47%)
Nov 06, 2020 4.561 4.575 4.457 4.554 1,127,357 -0.03(-0.75%)
Nov 05, 2020 4.318 4.588 4.291 4.588 3,180,037 +0.26(+5.91%)
Nov 04, 2020 4.187 4.346 4.143 4.332 912,201 +0.18(+4.33%)
Nov 03, 2020 4.305 4.325 4.139 4.152 1,109,967 -0.13(-3.07%)
Nov 02, 2020 4.208 4.318 4.201 4.284 798,883 +0.10(+2.31%)
Oct 30, 2020 4.222 4.270 4.118 4.187 514,983 -0.10(-2.42%)
Oct 29, 2020 4.215 4.291 4.097 4.291 716,083 +0.04(+0.98%)
Oct 28, 2020 4.152 4.284 3.993 4.249 628,541 +0.01(+0.33%)
Oct 27, 2020 4.325 4.325 4.187 4.235 713,951 -0.09(-2.08%)
Oct 26, 2020 4.256 4.346 4.242 4.325 1,031,670 +0.01(+0.32%)
Oct 23, 2020 4.429 4.478 4.312 4.312 744,876 -0.12(-2.66%)
Oct 22, 2020 4.339 4.478 4.270 4.429 1,178,556 +0.09(+2.07%)
Oct 21, 2020 4.429 4.474 4.249 4.339 1,200,315 +0.05(+1.13%)
Oct 20, 2020 4.222 4.305 4.152 4.291 396,835 +0.08(+1.81%)
Oct 19, 2020 4.284 4.312 4.201 4.215 556,260 -0.10(-2.25%)
Oct 16, 2020 4.457 4.457 4.312 4.312 376,989 -0.15(-3.26%)
Oct 15, 2020 4.312 4.485 4.228 4.457 615,843 +0.10(+2.38%)
Oct 14, 2020 4.443 4.526 4.339 4.353 554,238 -0.08(-1.72%)
Oct 13, 2020 4.450 4.498 4.374 4.429 553,285 -0.07(-1.54%)
Oct 12, 2020 4.360 4.516 4.305 4.498 764,533 +0.14(+3.17%)
Oct 09, 2020 4.415 4.420 4.291 4.360 767,996 -0.06(-1.25%)
Oct 08, 2020 4.305 4.415 4.235 4.415 419,104 +0.19(+4.42%)
Oct 07, 2020 4.270 4.291 4.180 4.228 247,482 -0.02(-0.49%)
Oct 06, 2020 4.332 4.395 4.222 4.249 368,776 -0.08(-1.76%)
Oct 05, 2020 4.159 4.332 4.125 4.325 375,088 +0.21(+5.04%)
Oct 02, 2020 4.035 4.228 4.035 4.118 316,735 -0.02(-0.50%)
Oct 01, 2020 4.215 4.249 4.097 4.139 370,000 -0.11(-2.61%)
Sep 30, 2020 4.256 4.298 4.187 4.249 389,197 -0.01(-0.16%)
Sep 29, 2020 4.291 4.325 4.159 4.256 683,876 -0.03(-0.65%)
Sep 28, 2020 4.104 4.353 4.104 4.284 721,053 +0.24(+5.81%)
Sep 25, 2020 4.069 4.118 4.014 4.049 448,371 -0.04(-1.02%)
Sep 24, 2020 4.062 4.169 4.028 4.090 324,826 +0.00(+0.00%)
Sep 23, 2020 4.152 4.194 4.083 4.090 406,038 -0.06(-1.50%)
Sep 22, 2020 4.187 4.284 4.090 4.152 663,717 -0.03(-0.83%)
Sep 21, 2020 4.332 4.332 4.159 4.187 398,758 -0.15(-3.35%)
Sep 18, 2020 4.395 4.491 4.332 4.332 1,708,664 -0.08(-1.73%)
Sep 17, 2020 4.395 4.540 4.381 4.408 475,047 -0.04(-0.93%)
Sep 16, 2020 4.339 4.561 4.339 4.450 781,604 +0.11(+2.55%)
Sep 15, 2020 4.415 4.526 4.332 4.339 598,047 -0.03(-0.79%)
Sep 14, 2020 4.270 4.440 4.222 4.374 496,398 +0.10(+2.43%)
Sep 11, 2020 4.201 4.284 4.180 4.270 474,813 +0.08(+1.98%)
Sep 10, 2020 4.367 4.401 4.166 4.187 560,567 -0.19(-4.42%)
Sep 09, 2020 4.381 4.505 4.325 4.381 508,040 +0.04(+0.96%)
Sep 08, 2020 4.478 4.478 4.298 4.339 533,378 -0.20(-4.42%)
Sep 04, 2020 4.519 4.602 4.415 4.540 622,777 -0.01(-0.30%)
Sep 03, 2020 4.658 4.741 4.533 4.554 529,282 -0.12(-2.52%)
Sep 02, 2020 4.844 4.844 4.651 4.671 929,357 -0.17(-3.57%)
Sep 01, 2020 4.817 4.872 4.775 4.844 447,580 +0.01(+0.14%)
Aug 31, 2020 4.865 4.871 4.761 4.838 286,019 -0.03(-0.71%)
Aug 28, 2020 4.803 4.920 4.803 4.872 620,465 +0.07(+1.44%)
Aug 27, 2020 4.831 4.865 4.768 4.803 158,717 +0.00(+0.00%)
Aug 26, 2020 4.844 4.872 4.803 4.803 232,681 -0.06(-1.28%)
Aug 25, 2020 4.914 4.997 4.844 4.865 632,960 -0.03(-0.57%)
Aug 24, 2020 4.810 5.045 4.799 4.893 499,044 +0.11(+2.32%)
Aug 21, 2020 4.831 4.831 4.720 4.782 319,047 +0.00(+0.00%)
Aug 20, 2020 4.914 4.914 4.775 4.782 586,289 -0.15(-3.09%)
Aug 19, 2020 4.976 4.976 4.900 4.934 322,052 -0.03(-0.70%)
Aug 18, 2020 4.941 5.094 4.886 4.969 527,702 -0.01(-0.14%)
Aug 17, 2020 4.990 5.045 4.976 4.976 315,053 -0.07(-1.37%)
Aug 14, 2020 4.934 5.045 4.914 5.045 430,886 +0.08(+1.67%)
Aug 13, 2020 5.052 5.052 4.914 4.962 522,001 -0.08(-1.51%)
Aug 12, 2020 5.072 5.072 4.916 5.038 833,194 +0.07(+1.36%)
Aug 11, 2020 5.167 5.303 4.970 4.970 1,285,746 -0.14(-2.79%)
Aug 10, 2020 4.984 5.140 4.923 5.113 1,233,761 +0.14(+2.86%)
Aug 07, 2020 5.011 5.072 4.903 4.970 435,635 -0.05(-1.08%)
Aug 06, 2020 4.916 5.038 4.828 5.025 330,435 +0.12(+2.49%)
Aug 05, 2020 4.977 5.072 4.848 4.903 1,407,058 -0.01(-0.28%)
Aug 04, 2020 4.882 4.950 4.747 4.916 420,009 -0.03(-0.68%)
Aug 03, 2020 4.781 4.970 4.732 4.950 816,149 +0.20(+4.14%)
Jul 31, 2020 4.808 4.835 4.706 4.753 391,983 -0.09(-1.82%)
Jul 30, 2020 4.916 4.916 4.747 4.842 575,893 -0.10(-2.06%)
Jul 29, 2020 4.862 5.059 4.808 4.943 386,372 +0.08(+1.67%)
Jul 28, 2020 4.977 5.133 4.848 4.862 961,908 +0.41(+9.13%)
Jul 27, 2020 4.408 4.496 4.313 4.455 449,597 +0.03(+0.77%)
Jul 24, 2020 4.570 4.679 4.421 4.421 397,587 -0.09(-2.10%)
Jul 23, 2020 4.435 4.550 4.374 4.516 393,042 +0.08(+1.83%)
Jul 22, 2020 4.414 4.516 4.353 4.435 241,058 -0.01(-0.30%)
Jul 21, 2020 4.319 4.448 4.313 4.448 968,592 +0.14(+3.31%)
Jul 20, 2020 4.333 4.441 4.252 4.306 683,762 -0.03(-0.63%)
Jul 17, 2020 4.496 4.509 4.313 4.333 356,590 -0.14(-3.18%)
Jul 16, 2020 4.557 4.597 4.455 4.475 264,307 -0.10(-2.22%)
Jul 15, 2020 4.489 4.665 4.408 4.577 667,195 +0.22(+4.98%)
Jul 14, 2020 4.204 4.380 4.204 4.360 784,541 +0.15(+3.54%)
Jul 13, 2020 4.272 4.279 4.191 4.211 841,038 -0.04(-0.96%)
Jul 10, 2020 4.170 4.265 4.142 4.252 353,935 +0.07(+1.62%)
Jul 09, 2020 4.272 4.272 4.106 4.184 313,541 -0.11(-2.53%)
Jul 08, 2020 4.319 4.333 4.163 4.292 258,768 -0.03(-0.63%)
Jul 07, 2020 4.360 4.380 4.252 4.319 195,664 -0.04(-0.93%)
Jul 06, 2020 4.387 4.421 4.258 4.360 364,798 +0.05(+1.26%)
Jul 02, 2020 4.333 4.353 4.218 4.306 288,605 +0.05(+1.28%)
Jul 01, 2020 4.441 4.482 4.228 4.252 335,565 -0.16(-3.54%)
Jun 30, 2020 4.292 4.428 4.177 4.408 281,687 +0.14(+3.17%)
Jun 29, 2020 4.218 4.347 4.150 4.272 593,082 +0.06(+1.45%)
Jun 26, 2020 4.218 4.225 4.035 4.211 350,543 -0.07(-1.58%)
Jun 25, 2020 4.272 4.408 4.223 4.279 243,870 -0.04(-0.94%)
Jun 24, 2020 4.516 4.541 4.292 4.319 1,429,222 -0.27(-5.91%)
Jun 23, 2020 4.665 4.706 4.557 4.591 1,192,144 +0.04(+0.89%)
Jun 22, 2020 4.679 4.692 4.421 4.550 1,666,583 -0.13(-2.75%)
Jun 19, 2020 4.957 4.984 4.679 4.679 1,336,107 -0.16(-3.36%)
Jun 18, 2020 4.821 5.011 4.797 4.842 1,287,488 -0.05(-0.97%)
Jun 17, 2020 5.011 5.072 4.882 4.889 1,384,844 -0.07(-1.50%)
Jun 16, 2020 5.126 5.191 4.909 4.964 623,400 -0.07(-1.48%)
Jun 15, 2020 4.767 5.086 4.747 5.038 524,436 +0.05(+0.95%)
Jun 12, 2020 4.882 5.065 4.829 4.991 214,131 +0.18(+3.66%)
Jun 11, 2020 5.045 5.160 4.801 4.814 552,262 -0.40(-7.67%)
Jun 10, 2020 5.221 5.303 4.998 5.215 393,738 +0.07(+1.45%)
Jun 09, 2020 5.384 5.384 5.072 5.140 643,483 -0.28(-5.25%)
Jun 08, 2020 5.594 5.710 5.316 5.425 654,977 +0.01(+0.25%)
Jun 05, 2020 5.587 5.791 5.357 5.411 2,586,680 +0.12(+2.31%)
Jun 04, 2020 4.679 5.350 4.625 5.289 883,022 +0.64(+13.70%)
Jun 03, 2020 4.536 4.652 4.482 4.652 490,158 +0.18(+3.94%)
Jun 02, 2020 4.401 4.543 4.394 4.475 224,355 +0.09(+2.17%)
Jun 01, 2020 4.313 4.503 4.258 4.380 509,487 +0.08(+1.89%)
May 29, 2020 4.374 4.394 4.258 4.299 244,215 -0.08(-1.86%)
May 28, 2020 4.530 4.543 4.374 4.380 557,754 -0.16(-3.58%)
May 27, 2020 4.604 4.706 4.380 4.543 310,445 -0.01(-0.30%)
May 26, 2020 4.577 4.626 4.496 4.557 238,198 +0.05(+1.20%)
May 22, 2020 4.564 4.564 4.387 4.503 181,392 -0.06(-1.34%)
May 21, 2020 4.564 4.613 4.469 4.564 297,720 +0.06(+1.36%)
May 20, 2020 4.414 4.625 4.414 4.503 486,449 +0.09(+2.00%)
May 19, 2020 4.272 4.469 4.184 4.414 590,096 +0.16(+3.66%)
May 18, 2020 4.265 4.509 4.191 4.258 578,536 +0.11(+2.61%)
May 15, 2020 4.109 4.211 4.048 4.150 441,092 +0.02(+0.49%)
May 14, 2020 4.062 4.245 3.946 4.130 288,846 +0.07(+1.84%)
May 13, 2020 4.387 4.431 4.035 4.055 404,348 -0.39(-8.84%)
May 12, 2020 4.589 4.601 4.435 4.448 297,398 -0.07(-1.63%)
May 11, 2020 4.488 4.576 4.401 4.522 245,116 +0.01(+0.15%)
May 08, 2020 4.174 4.542 4.174 4.515 417,512 +0.39(+9.42%)
May 07, 2020 4.187 4.488 4.087 4.127 643,973 +0.03(+0.82%)
May 06, 2020 4.127 4.301 4.026 4.093 1,017,417 -0.01(-0.33%)
May 05, 2020 4.154 4.689 4.050 4.107 1,106,697 +0.33(+8.69%)
May 04, 2020 3.685 3.872 3.591 3.778 1,625,361 -0.06(-1.57%)
May 01, 2020 4.060 4.060 3.758 3.839 935,933 -0.25(-6.07%)
Apr 30, 2020 4.294 4.455 4.087 4.087 973,614 -0.22(-5.13%)
Apr 29, 2020 4.080 4.348 4.076 4.308 1,290,474 +0.31(+7.71%)
Apr 28, 2020 3.852 4.080 3.852 3.999 684,049 +0.18(+4.74%)
Apr 27, 2020 3.852 3.939 3.718 3.819 841,517 -0.17(-4.20%)
Apr 24, 2020 3.919 4.090 3.758 3.986 538,870 +0.12(+3.12%)
Apr 23, 2020 3.557 3.926 3.517 3.865 1,500,685 +0.05(+1.23%)
Apr 22, 2020 3.852 3.966 3.819 3.819 1,273,323 +0.04(+1.06%)
Apr 21, 2020 3.403 3.819 3.356 3.778 1,361,895 +0.28(+8.05%)
Apr 20, 2020 3.149 3.671 3.149 3.497 1,535,528 +0.03(+0.97%)
Apr 17, 2020 3.356 3.557 3.356 3.463 683,664 +0.18(+5.51%)
Apr 16, 2020 3.678 3.773 3.196 3.283 770,347 -0.46(-12.34%)
Apr 15, 2020 3.919 3.926 3.484 3.745 629,420 -0.24(-6.05%)
Apr 14, 2020 4.200 4.254 3.899 3.986 395,556 -0.20(-4.80%)
Apr 13, 2020 4.502 4.529 4.040 4.187 498,721 -0.17(-3.85%)
Apr 09, 2020 4.214 4.656 4.080 4.354 896,973 +0.25(+6.04%)
Apr 08, 2020 3.919 4.175 3.899 4.107 791,929 +0.22(+5.69%)
Apr 07, 2020 3.698 3.946 3.664 3.886 486,948 +0.32(+9.02%)
Apr 06, 2020 3.450 3.678 3.410 3.564 740,044 +0.11(+3.30%)
Apr 03, 2020 3.383 3.471 3.269 3.450 381,687 +0.13(+4.04%)
Apr 02, 2020 3.088 3.604 3.062 3.316 1,085,317 +0.30(+10.00%)
Apr 01, 2020 3.129 3.151 2.901 3.015 363,449 -0.12(-3.85%)
Mar 31, 2020 2.934 3.242 2.854 3.135 1,044,413 +0.33(+11.69%)
Mar 30, 2020 3.021 3.035 2.706 2.807 578,205 -0.09(-3.23%)
Mar 27, 2020 2.914 3.075 2.827 2.901 507,075 +0.00(+0.00%)
Mar 26, 2020 3.088 3.247 2.747 2.901 1,033,830 -0.15(-5.04%)
Mar 25, 2020 2.907 3.263 2.854 3.055 910,064 +0.18(+6.29%)
Mar 24, 2020 2.800 2.934 2.763 2.874 870,439 +0.09(+3.13%)
Mar 23, 2020 2.847 3.021 2.747 2.787 628,971 -0.29(-9.37%)
Mar 20, 2020 2.867 3.216 2.814 3.075 1,089,981 +0.31(+11.14%)
Mar 19, 2020 3.095 3.242 2.706 2.767 1,332,175 -0.31(-10.02%)
Mar 18, 2020 3.015 3.303 2.914 3.075 991,337 -0.24(-7.27%)
Mar 17, 2020 3.792 3.859 3.309 3.316 3,415,263 -0.48(-12.54%)
Mar 16, 2020 4.013 4.200 3.785 3.792 465,648 -0.68(-15.14%)
Mar 13, 2020 4.120 4.569 3.959 4.468 930,858 +0.56(+14.41%)
Mar 12, 2020 4.006 4.120 3.906 3.906 792,192 -0.44(-10.17%)
Mar 11, 2020 4.750 4.750 4.348 4.348 809,094 -0.50(-10.36%)
Mar 10, 2020 5.225 5.225 4.777 4.850 591,875 +0.12(+2.55%)
Mar 09, 2020 4.616 4.917 4.421 4.730 1,151,968 -0.61(-11.42%)
Mar 06, 2020 5.654 5.654 5.259 5.339 848,758 -0.36(-6.24%)
Mar 05, 2020 5.694 5.728 5.594 5.694 272,177 -0.05(-0.82%)
Mar 04, 2020 5.848 5.902 5.694 5.741 492,962 -0.07(-1.27%)
Mar 03, 2020 5.942 5.976 5.708 5.815 709,858 -0.13(-2.25%)
Mar 02, 2020 6.002 6.069 5.801 5.949 715,717 +0.02(+0.34%)
Feb 28, 2020 5.708 5.929 5.660 5.929 1,172,379 +0.14(+2.43%)
Feb 27, 2020 5.688 5.889 5.426 5.788 1,417,010 +0.01(+0.12%)
Feb 26, 2020 5.949 6.029 5.758 5.781 1,093,445 -0.20(-3.36%)
Feb 25, 2020 6.130 6.244 5.882 5.982 2,974,555 -0.70(-10.43%)
Feb 24, 2020 6.666 6.766 6.579 6.679 460,470 -0.10(-1.48%)
Feb 21, 2020 6.672 6.793 6.632 6.780 1,299,111 -0.17(-2.41%)
Feb 20, 2020 6.880 7.121 6.873 6.947 862,902 +0.12(+1.77%)
Feb 19, 2020 6.880 6.927 6.773 6.826 277,293 +0.00(+0.00%)
Feb 18, 2020 6.699 6.840 6.672 6.826 355,024 +0.11(+1.60%)
Feb 14, 2020 6.699 6.853 6.692 6.719 547,379 +0.03(+0.50%)
Feb 13, 2020 6.619 6.762 6.612 6.686 706,368 -0.17(-2.54%)
Feb 12, 2020 6.821 6.886 6.762 6.860 478,903 +0.13(+1.93%)
Feb 11, 2020 6.509 6.788 6.476 6.730 478,780 +0.25(+3.82%)
Feb 10, 2020 6.417 6.541 6.398 6.482 776,776 +0.08(+1.22%)
Feb 07, 2020 6.281 6.495 6.190 6.404 1,087,959 +0.14(+2.18%)
Feb 06, 2020 6.593 6.613 6.164 6.268 2,386,116 -0.31(-4.75%)
Feb 05, 2020 6.522 6.632 6.476 6.580 796,318 +0.09(+1.40%)
Feb 04, 2020 6.476 6.509 6.346 6.489 1,284,797 +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.