Black Stone Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.75	14.81	14.60	14.62	14.62	-0.48%	308,293
Jan 22, 2026	14.58	14.75	14.48	14.69	14.69	0.41%	396,033
Jan 21, 2026	14.47	14.67	14.41	14.63	14.63	2.74%	516,133
Jan 20, 2026	14.15	14.44	14.12	14.24	14.24	1.06%	487,154
Jan 16, 2026	14.17	14.24	14.01	14.09	14.09	-0.42%	224,326
Jan 15, 2026	14.13	14.24	13.88	14.15	14.15	-0.35%	295,420
Jan 14, 2026	14.14	14.36	14.14	14.20	14.20	0.07%	200,404
Jan 13, 2026	14.19	14.31	14.13	14.19	14.19	1.14%	313,218
Jan 12, 2026	13.76	14.10	13.73	14.03	14.03	2.11%	405,344
Jan 9, 2026	13.73	13.83	13.70	13.74	13.74	-	190,575
Jan 8, 2026	13.46	13.78	13.45	13.74	13.74	2.69%	366,581
Jan 7, 2026	13.45	13.45	13.27	13.38	13.38	0.30%	315,810
Jan 6, 2026	13.50	13.51	13.29	13.34	13.34	-0.82%	300,270
Jan 5, 2026	13.62	13.67	13.21	13.45	13.45	-0.44%	335,759
Jan 2, 2026	13.25	13.52	13.20	13.51	13.51	1.66%	323,879
Dec 31, 2025	13.42	13.48	13.26	13.29	13.29	-1.77%	541,363
Dec 30, 2025	13.42	13.61	13.42	13.53	13.53	0.74%	348,537
Dec 29, 2025	13.34	13.49	13.33	13.43	13.43	0.60%	352,699
Dec 26, 2025	13.32	13.40	13.30	13.35	13.35	-0.37%	253,383
Dec 24, 2025	13.59	13.60	13.32	13.40	13.40	-1.33%	166,036
Dec 23, 2025	13.50	13.60	13.37	13.58	13.58	0.59%	350,325
Dec 22, 2025	13.42	13.58	13.40	13.50	13.50	0.75%	411,359
Dec 19, 2025	13.70	13.72	13.35	13.40	13.40	-1.54%	830,843
Dec 18, 2025	13.90	13.90	13.48	13.61	13.61	-1.02%	512,857
Dec 17, 2025	13.58	13.86	13.56	13.75	13.75	1.85%	631,384
Dec 16, 2025	14.09	14.09	13.49	13.50	13.50	-4.26%	600,806
Dec 15, 2025	14.57	14.57	14.07	14.10	14.10	-3.23%	827,873
Dec 12, 2025	14.58	14.58	14.46	14.57	14.57	0.48%	341,553
Dec 11, 2025	14.44	14.60	14.31	14.50	14.50	-0.68%	563,358
Dec 10, 2025	14.50	14.69	14.49	14.60	14.60	-0.07%	248,073
Dec 9, 2025	14.42	14.62	14.41	14.61	14.61	1.11%	353,617
Dec 8, 2025	14.71	14.75	14.36	14.45	14.45	-1.90%	258,518
Dec 5, 2025	14.51	14.78	14.44	14.73	14.73	1.45%	413,455
Dec 4, 2025	14.35	14.55	14.31	14.52	14.52	0.97%	428,064
Dec 3, 2025	14.08	14.38	14.07	14.38	14.38	2.49%	534,578
Dec 2, 2025	14.21	14.21	14.02	14.03	14.03	-1.61%	429,753
Dec 1, 2025	14.09	14.31	14.02	14.26	14.26	1.64%	751,175
Nov 28, 2025	13.87	14.04	13.87	14.03	14.03	0.43%	94,151
Nov 26, 2025	13.80	14.09	13.77	13.97	13.97	1.60%	440,799
Nov 25, 2025	13.85	13.88	13.67	13.75	13.75	-0.94%	346,427
Nov 24, 2025	13.97	13.97	13.83	13.88	13.88	-0.50%	318,396
Nov 21, 2025	13.71	13.95	13.68	13.95	13.95	1.82%	473,789
Nov 20, 2025	13.66	13.79	13.61	13.70	13.70	0.44%	580,502
Nov 19, 2025	13.56	13.67	13.44	13.64	13.64	-0.37%	367,267
Nov 18, 2025	13.60	13.72	13.51	13.69	13.69	0.81%	342,821
Nov 17, 2025	13.72	13.74	13.54	13.58	13.58	-1.16%	386,734
Nov 14, 2025	13.63	13.78	13.55	13.74	13.74	0.59%	383,517
Nov 13, 2025	13.78	13.81	13.61	13.66	13.66	-0.73%	724,840
Nov 12, 2025	13.64	13.76	13.56	13.76	13.76	0.81%	437,690
Nov 11, 2025	13.55	13.71	13.52	13.65	13.65	1.11%	1,000,220