Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
13.29
-0.24 (-1.77%)
Dec 31, 2025, 4:00 PM EST - Market closed
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 13.30 | 13.51 | 13.27 | 13.50 | 13.50 | 1.43% | 432,637 |
| Nov 7, 2025 | 13.04 | 13.32 | 13.00 | 13.31 | 13.31 | 1.22% | 440,199 |
| Nov 6, 2025 | 13.07 | 13.20 | 12.93 | 13.15 | 13.15 | -1.42% | 424,233 |
| Nov 5, 2025 | 13.29 | 13.44 | 13.27 | 13.34 | 13.04 | - | 528,035 |
| Nov 4, 2025 | 13.14 | 13.43 | 13.10 | 13.34 | 13.04 | 1.83% | 485,104 |
| Nov 3, 2025 | 13.21 | 13.22 | 13.03 | 13.10 | 12.81 | -0.68% | 2,414,436 |
| Oct 31, 2025 | 13.20 | 13.23 | 13.10 | 13.19 | 12.89 | 0.08% | 212,448 |
| Oct 30, 2025 | 12.99 | 13.20 | 12.99 | 13.18 | 12.88 | 0.76% | 241,582 |
| Oct 29, 2025 | 13.05 | 13.15 | 13.02 | 13.08 | 12.79 | 0.38% | 241,227 |
| Oct 28, 2025 | 13.15 | 13.15 | 12.93 | 13.03 | 12.74 | -0.76% | 277,218 |
| Oct 27, 2025 | 13.09 | 13.16 | 12.98 | 13.13 | 12.83 | 1.39% | 256,539 |
| Oct 24, 2025 | 13.11 | 13.15 | 12.92 | 12.95 | 12.66 | -1.15% | 212,768 |
| Oct 23, 2025 | 13.05 | 13.11 | 12.92 | 13.10 | 12.81 | 1.95% | 254,865 |
| Oct 22, 2025 | 12.80 | 12.93 | 12.74 | 12.85 | 12.56 | 0.63% | 323,505 |
| Oct 21, 2025 | 12.65 | 12.79 | 12.63 | 12.77 | 12.48 | 1.19% | 343,344 |