Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
13.48
+0.14 (1.05%)
Oct 6, 2025, 11:50 AM EDT - Market open
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.34 | 13.50 | 13.34 | 13.44 | - | 0.75% | 85,046 |
| Oct 3, 2025 | 13.16 | 13.37 | 13.16 | 13.34 | 13.34 | 1.44% | 260,291 |
| Oct 2, 2025 | 13.30 | 13.34 | 13.12 | 13.15 | 13.15 | -0.83% | 220,131 |
| Oct 1, 2025 | 13.02 | 13.35 | 13.02 | 13.26 | 13.26 | 0.91% | 256,456 |
| Sep 30, 2025 | 13.23 | 13.23 | 12.96 | 13.14 | 13.14 | -0.90% | 376,314 |
| Sep 29, 2025 | 13.34 | 13.35 | 13.09 | 13.26 | 13.26 | -0.82% | 439,758 |
| Sep 26, 2025 | 13.27 | 13.50 | 13.27 | 13.37 | 13.37 | 0.75% | 447,533 |
| Sep 25, 2025 | 13.28 | 13.32 | 13.20 | 13.27 | 13.27 | -0.30% | 378,179 |
| Sep 24, 2025 | 13.24 | 13.40 | 13.23 | 13.31 | 13.31 | 0.76% | 727,617 |
| Sep 23, 2025 | 12.93 | 13.23 | 12.88 | 13.21 | 13.21 | 2.24% | 423,565 |
| Sep 22, 2025 | 12.92 | 12.95 | 12.83 | 12.92 | 12.92 | -0.23% | 445,910 |
| Sep 19, 2025 | 12.96 | 13.00 | 12.83 | 12.95 | 12.95 | -0.08% | 705,798 |
| Sep 18, 2025 | 13.00 | 13.00 | 12.82 | 12.96 | 12.96 | -0.15% | 354,520 |
| Sep 17, 2025 | 12.83 | 12.99 | 12.79 | 12.98 | 12.98 | 1.17% | 502,234 |
| Sep 16, 2025 | 12.65 | 12.84 | 12.64 | 12.83 | 12.83 | 1.91% | 443,507 |
| Sep 15, 2025 | 12.54 | 12.66 | 12.48 | 12.59 | 12.59 | 0.48% | 699,299 |
| Sep 12, 2025 | 12.59 | 12.63 | 12.53 | 12.53 | 12.53 | -0.40% | 341,051 |
| Sep 11, 2025 | 12.31 | 12.59 | 12.27 | 12.58 | 12.58 | 2.11% | 464,559 |
| Sep 10, 2025 | 12.10 | 12.44 | 12.09 | 12.32 | 12.32 | 1.65% | 587,171 |
| Sep 9, 2025 | 11.95 | 12.22 | 11.95 | 12.12 | 12.12 | 1.68% | 298,150 |
| Sep 8, 2025 | 11.95 | 12.00 | 11.78 | 11.92 | 11.92 | -0.25% | 901,755 |
| Sep 5, 2025 | 12.10 | 12.15 | 11.93 | 11.95 | 11.95 | -1.65% | 501,469 |
| Sep 4, 2025 | 12.10 | 12.24 | 12.00 | 12.15 | 12.15 | 0.16% | 469,956 |
| Sep 3, 2025 | 12.01 | 12.14 | 12.01 | 12.13 | 12.13 | -0.57% | 521,957 |
| Sep 2, 2025 | 12.06 | 12.21 | 12.06 | 12.20 | 12.20 | 0.33% | 357,562 |
| Aug 29, 2025 | 12.14 | 12.26 | 12.12 | 12.16 | 12.16 | -0.41% | 1,461,521 |
| Aug 28, 2025 | 12.05 | 12.21 | 11.97 | 12.21 | 12.21 | 1.16% | 572,703 |
| Aug 27, 2025 | 12.11 | 12.17 | 12.02 | 12.07 | 12.07 | -0.41% | 628,563 |
| Aug 26, 2025 | 12.21 | 12.25 | 12.03 | 12.12 | 12.12 | -1.46% | 564,148 |
| Aug 25, 2025 | 12.32 | 12.43 | 12.26 | 12.30 | 12.30 | -0.40% | 503,203 |
| Aug 22, 2025 | 12.12 | 12.37 | 12.12 | 12.35 | 12.35 | 1.81% | 256,233 |
| Aug 21, 2025 | 12.06 | 12.15 | 11.99 | 12.13 | 12.13 | 0.66% | 313,126 |
| Aug 20, 2025 | 11.90 | 12.07 | 11.90 | 12.05 | 12.05 | 1.09% | 401,134 |
| Aug 19, 2025 | 11.97 | 12.05 | 11.91 | 11.92 | 11.92 | -0.25% | 342,958 |
| Aug 18, 2025 | 12.28 | 12.28 | 11.94 | 11.95 | 11.95 | -2.69% | 565,750 |
| Aug 15, 2025 | 12.50 | 12.53 | 12.23 | 12.28 | 12.28 | -1.37% | 438,417 |
| Aug 14, 2025 | 12.61 | 12.65 | 12.42 | 12.45 | 12.45 | -1.58% | 555,438 |
| Aug 13, 2025 | 12.31 | 12.66 | 12.26 | 12.65 | 12.65 | 2.35% | 532,669 |
| Aug 12, 2025 | 12.10 | 12.42 | 12.10 | 12.36 | 12.36 | 2.49% | 446,052 |
| Aug 11, 2025 | 12.17 | 12.24 | 11.96 | 12.06 | 12.06 | -1.15% | 397,563 |
| Aug 8, 2025 | 12.27 | 12.36 | 12.12 | 12.20 | 12.20 | -0.41% | 474,848 |
| Aug 7, 2025 | 12.48 | 12.63 | 12.20 | 12.25 | 12.25 | -3.69% | 562,305 |
| Aug 6, 2025 | 12.78 | 12.95 | 12.66 | 12.72 | 12.42 | -0.16% | 567,649 |
| Aug 5, 2025 | 12.83 | 12.84 | 12.65 | 12.74 | 12.44 | 1.11% | 505,266 |
| Aug 4, 2025 | 12.50 | 12.64 | 12.49 | 12.60 | 12.30 | 0.32% | 442,066 |
| Aug 1, 2025 | 12.60 | 12.61 | 12.41 | 12.56 | 12.26 | 0.24% | 811,954 |
| Jul 31, 2025 | 12.47 | 12.58 | 12.45 | 12.53 | 12.23 | 0.08% | 528,240 |
| Jul 30, 2025 | 12.54 | 12.55 | 12.47 | 12.52 | 12.22 | -0.40% | 394,587 |
| Jul 29, 2025 | 12.44 | 12.58 | 12.35 | 12.57 | 12.27 | 0.64% | 385,630 |
| Jul 28, 2025 | 12.37 | 12.54 | 12.37 | 12.49 | 12.19 | 1.05% | 402,753 |