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

Black Stone Minerals LP (NY: BSM )

16.23 +0.29 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 6.665 6.744 6.298 6.427 1,221,416 -0.28(-4.18%)
Feb 25, 2021 7.068 7.154 6.679 6.708 729,301 -0.42(-5.95%)
Feb 24, 2021 6.708 7.140 6.615 7.133 848,391 +0.42(+6.33%)
Feb 23, 2021 6.974 6.974 6.384 6.708 921,884 -0.27(-3.82%)
Feb 22, 2021 6.845 7.226 6.802 6.974 547,264 +0.17(+2.54%)
Feb 19, 2021 6.780 6.924 6.701 6.802 261,206 +0.08(+1.18%)
Feb 18, 2021 6.938 7.003 6.722 6.722 586,238 -0.30(-4.21%)
Feb 17, 2021 7.010 7.068 6.859 7.017 320,638 -0.01(-0.10%)
Feb 16, 2021 7.082 7.262 6.996 7.025 560,288 +0.04(+0.51%)
Feb 12, 2021 6.766 7.025 6.766 6.989 527,830 +0.03(+0.36%)
Feb 11, 2021 7.070 7.161 6.921 6.963 673,281 -0.09(-1.30%)
Feb 10, 2021 6.935 7.070 6.910 7.055 746,160 +0.16(+2.25%)
Feb 09, 2021 6.822 7.006 6.751 6.900 503,246 +0.04(+0.62%)
Feb 08, 2021 6.780 6.874 6.773 6.857 480,368 +0.12(+1.78%)
Feb 05, 2021 6.879 6.907 6.645 6.737 767,945 -0.04(-0.52%)
Feb 04, 2021 6.603 6.787 6.483 6.773 1,013,171 +0.28(+4.24%)
Feb 03, 2021 6.377 6.539 6.370 6.497 484,392 +0.14(+2.22%)
Feb 02, 2021 6.334 6.497 6.271 6.355 1,505,262 +0.16(+2.63%)
Feb 01, 2021 6.115 6.221 6.044 6.193 1,563,355 +0.16(+2.70%)
Jan 29, 2021 6.087 6.150 5.945 6.030 1,419,475 -0.10(-1.61%)
Jan 28, 2021 6.002 6.150 5.854 6.129 900,155 +0.14(+2.36%)
Jan 27, 2021 5.924 6.207 5.825 5.988 1,573,054 +0.02(+0.36%)
Jan 26, 2021 5.953 6.115 5.776 5.967 1,931,668 +0.10(+1.69%)
Jan 25, 2021 5.825 5.882 5.740 5.868 499,506 +0.03(+0.48%)
Jan 22, 2021 5.832 5.839 5.691 5.839 617,157 -0.01(-0.24%)
Jan 21, 2021 5.691 5.875 5.627 5.854 1,114,955 +0.17(+2.99%)
Jan 20, 2021 5.868 5.875 5.606 5.684 431,748 -0.17(-2.90%)
Jan 19, 2021 6.009 6.108 5.846 5.854 866,467 +0.00(+0.00%)
Jan 15, 2021 5.557 6.037 5.543 5.854 5,389,056 +0.27(+4.81%)
Jan 14, 2021 5.528 5.634 5.465 5.585 537,177 +0.06(+1.02%)
Jan 13, 2021 5.550 5.561 5.422 5.528 704,765 -0.01(-0.13%)
Jan 12, 2021 5.507 5.560 5.472 5.535 532,762 +0.08(+1.42%)
Jan 11, 2021 5.451 5.620 5.429 5.458 438,163 -0.05(-0.90%)
Jan 08, 2021 5.493 5.532 5.415 5.507 527,900 +0.03(+0.52%)
Jan 07, 2021 5.387 5.557 5.316 5.479 720,285 +0.16(+3.06%)
Jan 06, 2021 5.260 5.419 5.196 5.316 843,247 +0.14(+2.73%)
Jan 05, 2021 5.132 5.260 5.090 5.175 1,791,737 +0.05(+0.97%)
Jan 04, 2021 4.779 5.210 4.737 5.125 2,054,489 +0.40(+8.53%)
Dec 31, 2020 4.722 4.722 4.722 889,099 -0.05(-1.04%)
Dec 30, 2020 4.758 4.885 4.758 4.772 889,099 +0.01(+0.15%)
Dec 29, 2020 4.814 4.864 4.687 4.765 536,314 -0.01(-0.15%)
Dec 28, 2020 4.892 4.929 4.694 4.772 948,515 -0.09(-1.89%)
Dec 24, 2020 4.970 5.012 4.864 4.864 241,317 -0.09(-1.85%)
Dec 23, 2020 4.864 4.991 4.857 4.956 335,915 +0.12(+2.49%)
Dec 22, 2020 4.906 4.942 4.807 4.836 583,678 -0.08(-1.72%)
Dec 21, 2020 4.864 4.998 4.786 4.920 329,616 -0.03(-0.57%)
Dec 18, 2020 4.949 4.963 4.885 4.949 710,657 +0.01(+0.29%)
Dec 17, 2020 4.998 5.041 4.935 4.935 841,261 +0.01(+0.14%)
Dec 16, 2020 5.005 5.048 4.927 4.927 1,036,444 -0.06(-1.27%)
Dec 15, 2020 5.019 5.055 4.956 4.991 541,327 -0.03(-0.56%)
Dec 14, 2020 5.168 5.217 4.998 5.019 542,453 -0.14(-2.74%)
Dec 11, 2020 5.196 5.246 5.147 5.161 216,422 -0.07(-1.35%)
Dec 10, 2020 5.097 5.307 5.097 5.231 606,761 +0.12(+2.35%)
Dec 09, 2020 5.196 5.267 5.090 5.111 468,216 -0.08(-1.50%)
Dec 08, 2020 5.132 5.231 5.132 5.189 226,572 +0.01(+0.27%)
Dec 07, 2020 5.210 5.253 5.062 5.175 489,295 -0.04(-0.81%)
Dec 04, 2020 5.140 5.337 5.118 5.217 686,044 +0.12(+2.36%)
Dec 03, 2020 5.104 5.150 5.069 5.097 209,198 -0.01(-0.14%)
Dec 02, 2020 4.949 5.239 4.949 5.104 488,400 +0.14(+2.85%)
Dec 01, 2020 5.069 5.101 4.878 4.963 382,720 +0.00(+0.00%)
Nov 30, 2020 5.118 5.168 4.927 4.963 588,429 -0.23(-4.36%)
Nov 27, 2020 5.189 5.253 5.161 5.189 156,304 -0.03(-0.54%)
Nov 25, 2020 5.359 5.366 5.182 5.217 393,379 -0.13(-2.51%)
Nov 24, 2020 5.373 5.472 5.274 5.352 905,295 +0.01(+0.26%)
Nov 23, 2020 5.231 5.345 5.196 5.337 863,916 +0.08(+1.61%)
Nov 20, 2020 5.224 5.288 5.125 5.253 523,374 +0.06(+1.09%)
Nov 19, 2020 5.224 5.267 5.160 5.196 566,067 -0.04(-0.68%)
Nov 18, 2020 5.260 5.387 5.189 5.231 808,918 +0.01(+0.14%)
Nov 17, 2020 5.083 5.253 5.012 5.224 594,120 +0.11(+2.07%)
Nov 16, 2020 5.076 5.217 5.009 5.118 1,561,853 +0.13(+2.55%)
Nov 13, 2020 4.864 5.069 4.864 4.991 1,110,684 +0.13(+2.77%)
Nov 12, 2020 4.913 5.019 4.790 4.857 615,011 -0.14(-2.83%)
Nov 11, 2020 5.054 5.054 4.915 4.998 484,355 -0.03(-0.55%)
Nov 10, 2020 4.777 5.026 4.756 5.026 1,750,539 +0.22(+4.61%)
Nov 09, 2020 4.825 4.922 4.680 4.804 2,126,816 +0.25(+5.47%)
Nov 06, 2020 4.562 4.576 4.458 4.555 1,127,027 -0.03(-0.75%)
Nov 05, 2020 4.320 4.590 4.292 4.590 3,179,105 +0.26(+5.91%)
Nov 04, 2020 4.188 4.347 4.144 4.334 911,934 +0.18(+4.33%)
Nov 03, 2020 4.306 4.327 4.140 4.154 1,109,642 -0.13(-3.07%)
Nov 02, 2020 4.209 4.320 4.202 4.285 798,649 +0.10(+2.31%)
Oct 30, 2020 4.223 4.271 4.119 4.188 514,832 -0.10(-2.42%)
Oct 29, 2020 4.216 4.292 4.098 4.292 715,873 +0.04(+0.98%)
Oct 28, 2020 4.154 4.285 3.994 4.250 628,357 +0.01(+0.33%)
Oct 27, 2020 4.327 4.327 4.188 4.237 713,742 -0.09(-2.08%)
Oct 26, 2020 4.257 4.347 4.244 4.327 1,031,368 +0.01(+0.32%)
Oct 23, 2020 4.430 4.479 4.313 4.313 744,658 -0.12(-2.66%)
Oct 22, 2020 4.340 4.479 4.271 4.430 1,178,211 +0.09(+2.07%)
Oct 21, 2020 4.430 4.475 4.250 4.340 1,199,963 +0.05(+1.13%)
Oct 20, 2020 4.223 4.306 4.154 4.292 396,718 +0.08(+1.81%)
Oct 19, 2020 4.285 4.313 4.202 4.216 556,097 -0.10(-2.25%)
Oct 16, 2020 4.458 4.458 4.313 4.313 376,879 -0.15(-3.26%)
Oct 15, 2020 4.313 4.486 4.230 4.458 615,662 +0.10(+2.38%)
Oct 14, 2020 4.444 4.527 4.340 4.354 554,076 -0.08(-1.72%)
Oct 13, 2020 4.451 4.500 4.375 4.430 553,123 -0.07(-1.54%)
Oct 12, 2020 4.361 4.517 4.306 4.500 764,309 +0.14(+3.17%)
Oct 09, 2020 4.417 4.421 4.292 4.361 767,771 -0.06(-1.25%)
Oct 08, 2020 4.306 4.417 4.237 4.417 418,981 +0.19(+4.42%)
Oct 07, 2020 4.271 4.292 4.181 4.230 247,410 -0.02(-0.49%)
Oct 06, 2020 4.334 4.396 4.223 4.250 368,668 -0.08(-1.76%)
Oct 05, 2020 4.161 4.334 4.126 4.327 374,978 +0.21(+5.04%)
Oct 02, 2020 4.036 4.230 4.036 4.119 316,642 -0.02(-0.50%)
Oct 01, 2020 4.216 4.250 4.098 4.140 369,892 -0.11(-2.61%)
Sep 30, 2020 4.257 4.299 4.188 4.250 389,082 -0.01(-0.16%)
Sep 29, 2020 4.292 4.327 4.161 4.257 683,675 -0.03(-0.65%)
Sep 28, 2020 4.105 4.354 4.105 4.285 720,842 +0.24(+5.81%)
Sep 25, 2020 4.071 4.119 4.015 4.050 448,239 -0.04(-1.02%)
Sep 24, 2020 4.064 4.170 4.029 4.091 324,731 +0.00(+0.00%)
Sep 23, 2020 4.154 4.195 4.084 4.091 405,919 -0.06(-1.50%)
Sep 22, 2020 4.188 4.285 4.091 4.154 663,523 -0.03(-0.83%)
Sep 21, 2020 4.334 4.334 4.161 4.188 398,641 -0.15(-3.35%)
Sep 18, 2020 4.396 4.493 4.334 4.334 1,708,164 -0.08(-1.73%)
Sep 17, 2020 4.396 4.541 4.382 4.410 474,908 -0.04(-0.93%)
Sep 16, 2020 4.340 4.562 4.340 4.451 781,375 +0.11(+2.55%)
Sep 15, 2020 4.417 4.527 4.334 4.340 597,871 -0.03(-0.79%)
Sep 14, 2020 4.271 4.441 4.223 4.375 496,253 +0.10(+2.43%)
Sep 11, 2020 4.202 4.285 4.181 4.271 474,674 +0.08(+1.98%)
Sep 10, 2020 4.368 4.403 4.167 4.188 560,403 -0.19(-4.42%)
Sep 09, 2020 4.382 4.507 4.327 4.382 507,891 +0.04(+0.96%)
Sep 08, 2020 4.479 4.479 4.299 4.340 533,221 -0.20(-4.42%)
Sep 04, 2020 4.520 4.604 4.417 4.541 622,595 -0.01(-0.30%)
Sep 03, 2020 4.659 4.742 4.534 4.555 529,127 -0.12(-2.52%)
Sep 02, 2020 4.846 4.846 4.652 4.673 929,085 -0.17(-3.57%)
Sep 01, 2020 4.818 4.874 4.777 4.846 447,449 +0.01(+0.14%)
Aug 31, 2020 4.867 4.873 4.763 4.839 285,935 -0.03(-0.71%)
Aug 28, 2020 4.804 4.922 4.804 4.874 620,283 +0.07(+1.44%)
Aug 27, 2020 4.832 4.867 4.770 4.804 158,670 +0.00(+0.00%)
Aug 26, 2020 4.846 4.874 4.804 4.804 232,613 -0.06(-1.28%)
Aug 25, 2020 4.915 4.998 4.846 4.867 632,774 -0.03(-0.57%)
Aug 24, 2020 4.811 5.047 4.801 4.894 498,898 +0.11(+2.32%)
Aug 21, 2020 4.832 4.832 4.721 4.784 318,953 +0.00(+0.00%)
Aug 20, 2020 4.915 4.915 4.777 4.784 586,117 -0.15(-3.09%)
Aug 19, 2020 4.977 4.977 4.901 4.936 321,958 -0.03(-0.70%)
Aug 18, 2020 4.943 5.095 4.887 4.970 527,547 -0.01(-0.14%)
Aug 17, 2020 4.991 5.047 4.977 4.977 314,960 -0.07(-1.37%)
Aug 14, 2020 4.936 5.047 4.915 5.047 430,760 +0.08(+1.67%)
Aug 13, 2020 5.054 5.054 4.915 4.964 521,848 -0.08(-1.51%)
Aug 12, 2020 5.074 5.074 4.918 5.040 832,949 +0.07(+1.36%)
Aug 11, 2020 5.169 5.304 4.972 4.972 1,285,369 -0.14(-2.79%)
Aug 10, 2020 4.985 5.141 4.924 5.114 1,233,399 +0.14(+2.86%)
Aug 07, 2020 5.013 5.074 4.904 4.972 435,508 -0.05(-1.08%)
Aug 06, 2020 4.918 5.040 4.829 5.026 330,339 +0.12(+2.49%)
Aug 05, 2020 4.979 5.074 4.850 4.904 1,406,645 -0.01(-0.28%)
Aug 04, 2020 4.884 4.952 4.748 4.918 419,886 -0.03(-0.68%)
Aug 03, 2020 4.782 4.972 4.734 4.952 815,910 +0.20(+4.14%)
Jul 31, 2020 4.809 4.836 4.707 4.755 391,868 -0.09(-1.82%)
Jul 30, 2020 4.918 4.918 4.748 4.843 575,724 -0.10(-2.06%)
Jul 29, 2020 4.863 5.060 4.809 4.945 386,259 +0.08(+1.67%)
Jul 28, 2020 4.979 5.135 4.850 4.863 961,626 +0.41(+9.13%)
Jul 27, 2020 4.409 4.497 4.314 4.456 449,465 +0.03(+0.77%)
Jul 24, 2020 4.572 4.680 4.422 4.422 397,471 -0.09(-2.10%)
Jul 23, 2020 4.436 4.551 4.375 4.517 392,927 +0.08(+1.83%)
Jul 22, 2020 4.416 4.517 4.355 4.436 240,987 -0.01(-0.30%)
Jul 21, 2020 4.321 4.450 4.314 4.450 968,308 +0.14(+3.31%)
Jul 20, 2020 4.334 4.443 4.253 4.307 683,562 -0.03(-0.63%)
Jul 17, 2020 4.497 4.511 4.314 4.334 356,485 -0.14(-3.18%)
Jul 16, 2020 4.558 4.599 4.456 4.477 264,229 -0.10(-2.22%)
Jul 15, 2020 4.490 4.667 4.409 4.578 666,999 +0.22(+4.98%)
Jul 14, 2020 4.205 4.382 4.205 4.361 784,311 +0.15(+3.54%)
Jul 13, 2020 4.273 4.280 4.192 4.212 840,791 -0.04(-0.96%)
Jul 10, 2020 4.171 4.266 4.143 4.253 353,831 +0.07(+1.62%)
Jul 09, 2020 4.273 4.273 4.107 4.185 313,449 -0.11(-2.53%)
Jul 08, 2020 4.321 4.334 4.165 4.294 258,692 -0.03(-0.63%)
Jul 07, 2020 4.361 4.382 4.253 4.321 195,607 -0.04(-0.93%)
Jul 06, 2020 4.389 4.422 4.260 4.361 364,691 +0.05(+1.26%)
Jul 02, 2020 4.334 4.355 4.219 4.307 288,520 +0.05(+1.28%)
Jul 01, 2020 4.443 4.483 4.229 4.253 335,466 -0.16(-3.54%)
Jun 30, 2020 4.294 4.429 4.178 4.409 281,604 +0.14(+3.17%)
Jun 29, 2020 4.219 4.348 4.151 4.273 592,908 +0.06(+1.45%)
Jun 26, 2020 4.219 4.226 4.036 4.212 350,441 -0.07(-1.58%)
Jun 25, 2020 4.273 4.409 4.225 4.280 243,799 -0.04(-0.94%)
Jun 24, 2020 4.517 4.542 4.294 4.321 1,428,803 -0.27(-5.91%)
Jun 23, 2020 4.667 4.707 4.558 4.592 1,191,794 +0.04(+0.89%)
Jun 22, 2020 4.680 4.694 4.422 4.551 1,666,094 -0.13(-2.75%)
Jun 19, 2020 4.958 4.985 4.680 4.680 1,335,715 -0.16(-3.36%)
Jun 18, 2020 4.823 5.013 4.799 4.843 1,287,111 -0.05(-0.97%)
Jun 17, 2020 5.013 5.074 4.884 4.890 1,384,438 -0.07(-1.50%)
Jun 16, 2020 5.128 5.192 4.911 4.965 623,217 -0.07(-1.48%)
Jun 15, 2020 4.768 5.087 4.748 5.040 524,283 +0.05(+0.95%)
Jun 12, 2020 4.884 5.067 4.830 4.992 214,068 +0.18(+3.66%)
Jun 11, 2020 5.046 5.162 4.802 4.816 552,100 -0.40(-7.67%)
Jun 10, 2020 5.223 5.304 4.999 5.216 393,623 +0.07(+1.45%)
Jun 09, 2020 5.386 5.386 5.074 5.141 643,294 -0.28(-5.25%)
Jun 08, 2020 5.596 5.711 5.318 5.426 654,785 +0.01(+0.25%)
Jun 05, 2020 5.589 5.793 5.358 5.413 2,585,922 +0.12(+2.31%)
Jun 04, 2020 4.680 5.352 4.626 5.291 882,763 +0.64(+13.70%)
Jun 03, 2020 4.538 4.653 4.483 4.653 490,014 +0.18(+3.94%)
Jun 02, 2020 4.402 4.545 4.395 4.477 224,289 +0.09(+2.17%)
Jun 01, 2020 4.314 4.504 4.260 4.382 509,338 +0.08(+1.89%)
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%)
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.