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

Black Stone Minerals LP (NY: BSM )

16.39 +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 (%)
Aug 31, 2021 7.684 7.699 7.584 7.668 139,542 +0.02(+0.30%)
Aug 30, 2021 7.691 7.703 7.638 7.645 149,409 -0.05(-0.60%)
Aug 27, 2021 7.638 7.776 7.638 7.691 462,064 +0.12(+1.52%)
Aug 26, 2021 7.645 7.699 7.553 7.576 165,164 -0.05(-0.60%)
Aug 25, 2021 7.676 7.718 7.607 7.622 317,066 -0.08(-1.00%)
Aug 24, 2021 7.822 7.937 7.607 7.699 482,095 -0.12(-1.47%)
Aug 23, 2021 7.645 7.868 7.645 7.814 438,597 +0.15(+1.90%)
Aug 20, 2021 7.530 7.707 7.515 7.668 340,696 +0.13(+1.73%)
Aug 19, 2021 7.430 7.553 7.262 7.538 658,637 -0.02(-0.30%)
Aug 18, 2021 7.707 7.730 7.553 7.561 292,444 -0.07(-0.90%)
Aug 17, 2021 7.645 7.722 7.630 7.630 364,449 -0.04(-0.50%)
Aug 16, 2021 7.929 7.929 7.653 7.668 785,920 -0.28(-3.47%)
Aug 13, 2021 8.006 8.098 7.898 7.944 321,427 -0.10(-1.24%)
Aug 12, 2021 8.075 8.159 7.975 8.044 274,838 -0.01(-0.10%)
Aug 11, 2021 8.007 8.168 8.003 8.052 509,086 +0.01(+0.09%)
Aug 10, 2021 8.044 8.097 7.969 8.044 363,829 +0.07(+0.94%)
Aug 09, 2021 7.902 8.052 7.879 7.969 287,740 +0.01(+0.09%)
Aug 06, 2021 8.052 8.052 7.879 7.962 145,025 +0.04(+0.57%)
Aug 05, 2021 7.789 7.988 7.789 7.917 339,874 +0.13(+1.63%)
Aug 04, 2021 7.977 8.029 7.789 7.789 500,465 -0.20(-2.53%)
Aug 03, 2021 8.104 8.104 7.864 7.992 236,899 -0.07(-0.84%)
Aug 02, 2021 7.992 8.201 7.954 8.059 358,446 +0.08(+1.03%)
Jul 30, 2021 8.141 8.141 7.977 7.977 274,557 -0.13(-1.66%)
Jul 29, 2021 8.111 8.134 7.954 8.111 455,276 +0.10(+1.21%)
Jul 28, 2021 8.067 8.104 7.917 8.014 400,697 +0.01(+0.19%)
Jul 27, 2021 8.126 8.321 7.962 7.999 711,842 +0.09(+1.14%)
Jul 26, 2021 7.804 7.962 7.804 7.909 137,410 +0.09(+1.15%)
Jul 23, 2021 7.789 7.864 7.670 7.819 161,462 +0.01(+0.10%)
Jul 22, 2021 7.782 7.864 7.670 7.812 152,964 -0.03(-0.38%)
Jul 21, 2021 7.662 7.902 7.603 7.842 483,624 +0.24(+3.15%)
Jul 20, 2021 7.460 7.610 7.452 7.602 169,618 +0.15(+2.01%)
Jul 19, 2021 7.460 7.520 7.265 7.452 553,868 -0.13(-1.68%)
Jul 16, 2021 7.752 7.752 7.527 7.580 311,330 -0.07(-0.98%)
Jul 15, 2021 7.730 7.786 7.580 7.655 398,391 -0.12(-1.54%)
Jul 14, 2021 7.857 7.902 7.767 7.774 486,215 -0.01(-0.19%)
Jul 13, 2021 7.992 8.021 7.737 7.789 285,889 -0.19(-2.44%)
Jul 12, 2021 7.819 7.984 7.819 7.984 240,066 +0.06(+0.76%)
Jul 09, 2021 7.707 7.932 7.677 7.924 219,489 +0.34(+4.44%)
Jul 08, 2021 7.752 7.826 7.497 7.587 976,184 -0.28(-3.62%)
Jul 07, 2021 8.007 8.007 7.812 7.872 300,484 -0.12(-1.50%)
Jul 06, 2021 8.014 8.089 7.894 7.992 382,046 -0.08(-1.02%)
Jul 02, 2021 8.231 8.231 8.037 8.074 324,238 -0.16(-1.91%)
Jul 01, 2021 8.119 8.291 8.104 8.231 291,112 +0.18(+2.23%)
Jun 30, 2021 7.977 8.374 7.928 8.052 1,472,570 +0.14(+1.80%)
Jun 29, 2021 7.849 7.954 7.849 7.909 263,363 +0.05(+0.67%)
Jun 28, 2021 7.917 7.974 7.759 7.857 450,066 -0.12(-1.50%)
Jun 25, 2021 7.827 8.022 7.789 7.977 698,243 +0.18(+2.31%)
Jun 24, 2021 7.737 7.864 7.696 7.797 744,128 +0.02(+0.29%)
Jun 23, 2021 7.879 7.924 7.737 7.774 369,689 -0.04(-0.48%)
Jun 22, 2021 7.909 7.909 7.759 7.812 375,061 -0.09(-1.14%)
Jun 21, 2021 7.602 7.909 7.582 7.902 723,416 +0.22(+2.93%)
Jun 18, 2021 7.685 7.759 7.640 7.677 907,707 -0.10(-1.35%)
Jun 17, 2021 7.962 7.977 7.662 7.782 557,765 -0.14(-1.80%)
Jun 16, 2021 8.029 8.074 7.917 7.924 519,748 -0.12(-1.49%)
Jun 15, 2021 7.917 8.059 7.832 8.044 584,682 +0.21(+2.68%)
Jun 14, 2021 7.827 8.037 7.789 7.834 956,050 +0.00(+0.00%)
Jun 11, 2021 7.595 7.858 7.580 7.834 973,640 +0.29(+3.87%)
Jun 10, 2021 7.512 7.610 7.482 7.542 537,091 +0.03(+0.40%)
Jun 09, 2021 7.527 7.527 7.467 7.512 312,346 +0.02(+0.30%)
Jun 08, 2021 7.452 7.527 7.437 7.490 387,926 +0.00(+0.00%)
Jun 07, 2021 7.527 7.535 7.415 7.490 657,862 +0.00(+0.00%)
Jun 04, 2021 7.692 7.714 7.471 7.490 813,522 -0.09(-1.19%)
Jun 03, 2021 7.670 7.752 7.557 7.580 784,040 -0.07(-0.98%)
Jun 02, 2021 7.692 7.692 7.475 7.655 1,264,768 +0.10(+1.39%)
Jun 01, 2021 7.452 7.655 7.430 7.550 853,688 +0.13(+1.82%)
May 28, 2021 7.392 7.415 7.333 7.415 175,996 +0.06(+0.81%)
May 27, 2021 7.340 7.363 7.265 7.355 126,513 +0.07(+1.03%)
May 26, 2021 7.205 7.370 7.205 7.280 104,020 +0.07(+0.93%)
May 25, 2021 7.415 7.415 7.213 7.213 330,532 -0.23(-3.12%)
May 24, 2021 7.482 7.550 7.370 7.445 267,048 +0.04(+0.51%)
May 21, 2021 7.572 7.572 7.348 7.407 315,902 -0.08(-1.10%)
May 20, 2021 7.482 7.490 7.333 7.490 137,406 +0.07(+0.91%)
May 19, 2021 7.400 7.520 7.198 7.422 554,589 -0.04(-0.60%)
May 18, 2021 7.490 7.632 7.422 7.467 296,020 +0.02(+0.30%)
May 17, 2021 7.527 7.595 7.385 7.445 486,154 -0.14(-1.88%)
May 14, 2021 7.512 7.677 7.512 7.587 405,910 +0.13(+1.71%)
May 13, 2021 7.505 7.550 7.370 7.460 324,712 -0.06(-0.75%)
May 12, 2021 7.803 7.840 7.479 7.516 746,494 -0.24(-3.13%)
May 11, 2021 7.840 7.870 7.612 7.759 474,488 -0.16(-2.04%)
May 10, 2021 7.877 7.987 7.818 7.921 369,165 +0.09(+1.13%)
May 07, 2021 7.811 7.965 7.656 7.833 529,892 +0.05(+0.66%)
May 06, 2021 7.921 7.921 7.656 7.781 357,613 -0.05(-0.66%)
May 05, 2021 7.943 8.002 7.788 7.833 297,655 +0.01(+0.19%)
May 04, 2021 7.406 7.869 7.398 7.818 723,602 +0.18(+2.41%)
May 03, 2021 7.582 7.707 7.494 7.634 453,077 +0.07(+0.97%)
Apr 30, 2021 7.641 7.788 7.553 7.560 455,615 -0.13(-1.72%)
Apr 29, 2021 7.744 7.796 7.590 7.693 472,689 -0.02(-0.29%)
Apr 28, 2021 7.641 7.730 7.634 7.715 353,869 +0.15(+1.95%)
Apr 27, 2021 7.656 7.685 7.501 7.568 254,590 +0.02(+0.29%)
Apr 26, 2021 7.361 7.715 7.361 7.546 326,884 +0.19(+2.60%)
Apr 23, 2021 7.538 7.604 7.325 7.354 599,608 -0.10(-1.28%)
Apr 22, 2021 7.472 7.700 7.398 7.450 621,249 -0.10(-1.27%)
Apr 21, 2021 7.133 7.553 7.130 7.546 457,655 +0.29(+3.96%)
Apr 20, 2021 7.420 7.420 6.993 7.258 561,679 -0.18(-2.38%)
Apr 19, 2021 7.450 7.582 7.369 7.435 501,523 -0.07(-0.98%)
Apr 16, 2021 7.391 7.612 7.317 7.509 968,012 +0.15(+2.00%)
Apr 15, 2021 7.288 7.391 7.200 7.361 960,923 +0.07(+1.01%)
Apr 14, 2021 6.817 7.361 6.787 7.288 1,499,758 +0.54(+8.08%)
Apr 13, 2021 6.736 6.846 6.728 6.743 363,921 +0.01(+0.11%)
Apr 12, 2021 6.773 6.868 6.728 6.736 284,292 -0.04(-0.54%)
Apr 09, 2021 6.537 6.780 6.537 6.773 461,049 +0.26(+3.95%)
Apr 08, 2021 6.581 6.581 6.441 6.515 248,271 -0.05(-0.78%)
Apr 07, 2021 6.566 6.684 6.478 6.566 199,354 -0.04(-0.56%)
Apr 06, 2021 6.640 6.736 6.530 6.603 196,392 +0.03(+0.45%)
Apr 05, 2021 6.684 6.684 6.508 6.574 303,006 -0.15(-2.19%)
Apr 01, 2021 6.412 6.780 6.301 6.721 741,020 +0.30(+4.70%)
Mar 31, 2021 6.206 6.485 6.206 6.419 447,659 +0.16(+2.59%)
Mar 30, 2021 6.228 6.366 6.162 6.257 456,051 -0.03(-0.47%)
Mar 29, 2021 6.515 6.537 6.243 6.287 386,293 -0.23(-3.50%)
Mar 26, 2021 6.537 6.559 6.456 6.515 270,462 +0.02(+0.34%)
Mar 25, 2021 6.493 6.530 6.290 6.493 461,667 +0.04(+0.57%)
Mar 24, 2021 6.243 6.508 6.243 6.456 463,911 +0.21(+3.42%)
Mar 23, 2021 6.287 6.441 6.235 6.243 595,162 -0.17(-2.64%)
Mar 22, 2021 6.625 6.625 6.397 6.412 471,889 -0.15(-2.24%)
Mar 19, 2021 6.574 6.647 6.456 6.559 1,411,946 +0.07(+1.02%)
Mar 18, 2021 6.662 6.684 6.456 6.493 886,692 -0.14(-2.11%)
Mar 17, 2021 6.706 6.750 6.552 6.633 786,128 -0.09(-1.31%)
Mar 16, 2021 6.839 6.853 6.647 6.721 578,829 -0.17(-2.46%)
Mar 15, 2021 6.898 6.935 6.743 6.890 526,138 -0.02(-0.32%)
Mar 12, 2021 7.038 7.078 6.876 6.912 231,339 -0.13(-1.88%)
Mar 11, 2021 7.126 7.126 6.993 7.045 319,307 +0.01(+0.10%)
Mar 10, 2021 6.883 7.102 6.809 7.038 311,209 +0.14(+2.03%)
Mar 09, 2021 6.971 7.082 6.883 6.898 298,414 -0.07(-0.95%)
Mar 08, 2021 7.141 7.222 6.957 6.964 377,765 -0.11(-1.56%)
Mar 05, 2021 7.192 7.258 6.898 7.074 666,986 +0.11(+1.59%)
Mar 04, 2021 6.905 7.133 6.714 6.964 809,961 +0.08(+1.18%)
Mar 03, 2021 6.802 6.986 6.802 6.883 592,084 +0.07(+1.08%)
Mar 02, 2021 6.787 6.854 6.743 6.809 601,829 +0.07(+1.09%)
Mar 01, 2021 6.655 6.845 6.633 6.736 834,622 +0.16(+2.46%)
Feb 26, 2021 6.817 6.898 6.441 6.574 1,194,190 -0.29(-4.18%)
Feb 25, 2021 7.229 7.317 6.831 6.861 713,044 -0.43(-5.95%)
Feb 24, 2021 6.861 7.303 6.766 7.295 829,480 +0.43(+6.33%)
Feb 23, 2021 7.133 7.133 6.530 6.861 901,336 -0.27(-3.82%)
Feb 22, 2021 7.001 7.391 6.957 7.133 535,065 +0.18(+2.54%)
Feb 19, 2021 6.935 7.082 6.854 6.957 255,383 +0.08(+1.18%)
Feb 18, 2021 7.096 7.163 6.876 6.876 573,170 -0.30(-4.21%)
Feb 17, 2021 7.170 7.229 7.015 7.177 313,491 -0.01(-0.10%)
Feb 16, 2021 7.244 7.428 7.155 7.185 547,799 +0.04(+0.51%)
Feb 12, 2021 6.920 7.185 6.920 7.148 516,065 +0.03(+0.36%)
Feb 11, 2021 7.231 7.325 7.079 7.122 658,273 -0.09(-1.30%)
Feb 10, 2021 7.093 7.231 7.068 7.216 729,528 +0.16(+2.25%)
Feb 09, 2021 6.978 7.166 6.905 7.057 492,029 +0.04(+0.62%)
Feb 08, 2021 6.934 7.031 6.927 7.014 469,661 +0.12(+1.78%)
Feb 05, 2021 7.035 7.064 6.797 6.891 750,828 -0.04(-0.52%)
Feb 04, 2021 6.753 6.941 6.631 6.927 990,588 +0.28(+4.24%)
Feb 03, 2021 6.522 6.688 6.515 6.645 473,595 +0.14(+2.22%)
Feb 02, 2021 6.479 6.645 6.414 6.500 1,471,710 +0.17(+2.63%)
Feb 01, 2021 6.255 6.363 6.182 6.334 1,528,508 +0.17(+2.70%)
Jan 29, 2021 6.226 6.291 6.081 6.168 1,387,835 -0.10(-1.61%)
Jan 28, 2021 6.139 6.291 5.987 6.269 880,091 +0.14(+2.36%)
Jan 27, 2021 6.059 6.349 5.958 6.124 1,537,991 +0.02(+0.36%)
Jan 26, 2021 6.088 6.255 5.907 6.103 1,888,611 +0.10(+1.69%)
Jan 25, 2021 5.958 6.016 5.871 6.001 488,372 +0.03(+0.48%)
Jan 22, 2021 5.965 5.973 5.821 5.973 603,400 -0.01(-0.24%)
Jan 21, 2021 5.821 6.009 5.756 5.987 1,090,103 +0.17(+2.99%)
Jan 20, 2021 6.001 6.009 5.734 5.813 422,124 -0.17(-2.90%)
Jan 19, 2021 6.146 6.247 5.980 5.987 847,153 +0.00(+0.00%)
Jan 15, 2021 5.683 6.175 5.669 5.987 5,268,935 +0.27(+4.81%)
Jan 14, 2021 5.654 5.763 5.589 5.712 525,203 +0.06(+1.02%)
Jan 13, 2021 5.676 5.688 5.546 5.654 689,056 -0.01(-0.13%)
Jan 12, 2021 5.633 5.687 5.597 5.662 520,887 +0.08(+1.42%)
Jan 11, 2021 5.575 5.748 5.553 5.582 428,396 -0.05(-0.90%)
Jan 08, 2021 5.618 5.658 5.539 5.633 516,133 +0.03(+0.52%)
Jan 07, 2021 5.510 5.683 5.437 5.604 704,230 +0.17(+3.06%)
Jan 06, 2021 5.380 5.542 5.315 5.437 824,451 +0.14(+2.73%)
Jan 05, 2021 5.249 5.380 5.206 5.293 1,751,799 +0.05(+0.97%)
Jan 04, 2021 4.888 5.329 4.845 5.242 2,008,695 +0.41(+8.53%)
Dec 31, 2020 4.830 4.830 4.830 869,281 -0.05(-1.04%)
Dec 30, 2020 4.866 4.996 4.866 4.881 869,281 +0.01(+0.15%)
Dec 29, 2020 4.924 4.975 4.794 4.873 524,359 -0.01(-0.15%)
Dec 28, 2020 5.004 5.042 4.801 4.881 927,372 -0.09(-1.89%)
Dec 24, 2020 5.083 5.127 4.975 4.975 235,938 -0.09(-1.85%)
Dec 23, 2020 4.975 5.105 4.967 5.069 328,428 +0.12(+2.49%)
Dec 22, 2020 5.018 5.054 4.917 4.946 570,668 -0.09(-1.72%)
Dec 21, 2020 4.975 5.112 4.895 5.033 322,269 -0.03(-0.57%)
Dec 18, 2020 5.061 5.076 4.996 5.061 694,816 +0.01(+0.29%)
Dec 17, 2020 5.112 5.155 5.047 5.047 822,510 +0.01(+0.14%)
Dec 16, 2020 5.119 5.163 5.040 5.040 1,013,342 -0.07(-1.27%)
Dec 15, 2020 5.134 5.170 5.069 5.105 529,261 -0.03(-0.56%)
Dec 14, 2020 5.286 5.336 5.112 5.134 530,362 -0.14(-2.74%)
Dec 11, 2020 5.315 5.365 5.264 5.278 211,598 -0.07(-1.35%)
Dec 10, 2020 5.213 5.428 5.213 5.351 593,237 +0.12(+2.35%)
Dec 09, 2020 5.315 5.387 5.206 5.228 457,779 -0.08(-1.50%)
Dec 08, 2020 5.249 5.351 5.249 5.307 221,522 +0.01(+0.27%)
Dec 07, 2020 5.329 5.372 5.177 5.293 478,389 -0.04(-0.81%)
Dec 04, 2020 5.257 5.459 5.235 5.336 670,752 +0.12(+2.36%)
Dec 03, 2020 5.221 5.268 5.184 5.213 204,535 -0.01(-0.14%)
Dec 02, 2020 5.061 5.358 5.061 5.221 477,513 +0.14(+2.85%)
Dec 01, 2020 5.184 5.217 4.989 5.076 374,190 +0.00(+0.00%)
Nov 30, 2020 5.235 5.286 5.040 5.076 575,313 -0.23(-4.36%)
Nov 27, 2020 5.307 5.372 5.278 5.307 152,820 -0.03(-0.54%)
Nov 25, 2020 5.481 5.488 5.300 5.336 384,610 -0.14(-2.51%)
Nov 24, 2020 5.495 5.597 5.394 5.474 885,116 +0.01(+0.26%)
Nov 23, 2020 5.351 5.466 5.315 5.459 844,660 +0.09(+1.62%)
Nov 20, 2020 5.343 5.409 5.242 5.372 511,708 +0.06(+1.09%)
Nov 19, 2020 5.343 5.387 5.278 5.315 553,449 -0.04(-0.68%)
Nov 18, 2020 5.380 5.510 5.307 5.351 790,887 +0.01(+0.14%)
Nov 17, 2020 5.199 5.372 5.127 5.343 580,877 +0.11(+2.07%)
Nov 16, 2020 5.192 5.336 5.123 5.235 1,527,039 +0.13(+2.55%)
Nov 13, 2020 4.975 5.184 4.975 5.105 1,085,927 +0.14(+2.77%)
Nov 12, 2020 5.025 5.134 4.899 4.967 601,302 -0.14(-2.83%)
Nov 11, 2020 5.169 5.169 5.027 5.112 473,559 -0.03(-0.55%)
Nov 10, 2020 4.886 5.140 4.864 5.140 1,711,519 +0.23(+4.61%)
Nov 09, 2020 4.935 5.034 4.786 4.914 2,079,409 +0.25(+5.47%)
Nov 06, 2020 4.666 4.680 4.560 4.659 1,101,905 -0.04(-0.75%)
Nov 05, 2020 4.418 4.694 4.390 4.694 3,108,242 +0.26(+5.91%)
Nov 04, 2020 4.284 4.447 4.238 4.432 891,607 +0.18(+4.33%)
Nov 03, 2020 4.404 4.425 4.234 4.248 1,084,908 -0.13(-3.07%)
Nov 02, 2020 4.305 4.418 4.298 4.383 780,847 +0.10(+2.31%)
Oct 30, 2020 4.319 4.369 4.213 4.284 503,357 -0.11(-2.42%)
Oct 29, 2020 4.312 4.390 4.192 4.390 699,916 +0.04(+0.98%)
Oct 28, 2020 4.248 4.383 4.085 4.347 614,351 +0.01(+0.33%)
Oct 27, 2020 4.425 4.425 4.284 4.333 697,833 -0.09(-2.08%)
Oct 26, 2020 4.354 4.447 4.340 4.425 1,008,379 +0.01(+0.32%)
Oct 23, 2020 4.532 4.581 4.411 4.411 728,059 -0.12(-2.66%)
Oct 22, 2020 4.439 4.581 4.369 4.532 1,151,948 +0.09(+2.07%)
Oct 21, 2020 4.532 4.578 4.347 4.439 1,173,215 +0.05(+1.13%)
Oct 20, 2020 4.319 4.404 4.248 4.390 387,875 +0.08(+1.81%)
Oct 19, 2020 4.383 4.411 4.298 4.312 543,701 -0.10(-2.25%)
Oct 16, 2020 4.560 4.560 4.411 4.411 368,478 -0.15(-3.26%)
Oct 15, 2020 4.411 4.588 4.326 4.560 601,939 +0.11(+2.38%)
Oct 14, 2020 4.546 4.631 4.439 4.454 541,725 -0.08(-1.72%)
Oct 13, 2020 4.553 4.602 4.475 4.532 540,793 -0.07(-1.54%)
Oct 12, 2020 4.461 4.620 4.404 4.602 747,273 +0.14(+3.17%)
Oct 09, 2020 4.517 4.522 4.390 4.461 750,657 -0.06(-1.25%)
Oct 08, 2020 4.404 4.517 4.333 4.517 409,642 +0.19(+4.42%)
Oct 07, 2020 4.369 4.390 4.277 4.326 241,895 -0.02(-0.49%)
Oct 06, 2020 4.432 4.496 4.319 4.347 360,451 -0.08(-1.76%)
Oct 05, 2020 4.255 4.432 4.220 4.425 366,620 +0.21(+5.04%)
Oct 02, 2020 4.128 4.326 4.128 4.213 309,584 -0.02(-0.50%)
Oct 01, 2020 4.312 4.347 4.192 4.234 361,647 -0.11(-2.61%)
Sep 30, 2020 4.354 4.397 4.284 4.347 380,410 -0.01(-0.16%)
Sep 29, 2020 4.390 4.425 4.255 4.354 668,436 -0.03(-0.65%)
Sep 28, 2020 4.199 4.454 4.199 4.383 704,774 +0.24(+5.81%)
Sep 25, 2020 4.163 4.213 4.107 4.142 438,248 -0.04(-1.02%)
Sep 24, 2020 4.156 4.265 4.121 4.185 317,493 +0.00(+0.00%)
Sep 23, 2020 4.248 4.291 4.177 4.185 396,871 -0.06(-1.50%)
Sep 22, 2020 4.284 4.383 4.185 4.248 648,733 -0.04(-0.83%)
Sep 21, 2020 4.432 4.432 4.255 4.284 389,755 -0.15(-3.35%)
Sep 18, 2020 4.496 4.595 4.432 4.432 1,670,088 -0.08(-1.73%)
Sep 17, 2020 4.496 4.645 4.482 4.510 464,322 -0.04(-0.93%)
Sep 16, 2020 4.439 4.666 4.439 4.553 763,958 +0.11(+2.55%)
Sep 15, 2020 4.517 4.631 4.432 4.439 584,545 -0.04(-0.79%)
Sep 14, 2020 4.369 4.542 4.319 4.475 485,191 +0.11(+2.43%)
Sep 11, 2020 4.298 4.383 4.277 4.369 464,094 +0.08(+1.98%)
Sep 10, 2020 4.468 4.503 4.262 4.284 547,912 -0.20(-4.42%)
Sep 09, 2020 4.482 4.609 4.425 4.482 496,570 +0.04(+0.96%)
Sep 08, 2020 4.581 4.581 4.397 4.439 521,336 -0.21(-4.42%)
Sep 04, 2020 4.624 4.709 4.517 4.645 608,717 -0.01(-0.30%)
Sep 03, 2020 4.765 4.850 4.638 4.659 517,333 -0.12(-2.52%)
Sep 02, 2020 4.956 4.956 4.758 4.779 908,375 -0.18(-3.57%)
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.