Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
14.47
+0.06 (0.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.39 | 14.50 | 14.32 | 14.47 | 14.47 | 0.42% | 114,710 |
| Apr 24, 2025 | 14.61 | 14.61 | 14.33 | 14.41 | 14.41 | -0.41% | 183,423 |
| Apr 23, 2025 | 14.51 | 14.57 | 14.36 | 14.47 | 14.47 | - | 193,370 |
| Apr 22, 2025 | 14.38 | 14.60 | 14.29 | 14.47 | 14.47 | 1.05% | 205,836 |
| Apr 21, 2025 | 14.43 | 14.50 | 14.29 | 14.32 | 14.32 | -2.12% | 214,292 |
| Apr 17, 2025 | 14.17 | 14.67 | 14.17 | 14.63 | 14.63 | 2.88% | 237,405 |
| Apr 16, 2025 | 14.00 | 14.29 | 14.00 | 14.22 | 14.22 | 1.35% | 369,399 |
| Apr 15, 2025 | 13.98 | 14.11 | 13.96 | 14.03 | 14.03 | 0.36% | 261,744 |
| Apr 14, 2025 | 14.12 | 14.23 | 13.81 | 13.98 | 13.98 | -0.21% | 675,625 |
| Apr 11, 2025 | 13.75 | 14.19 | 13.56 | 14.01 | 14.01 | 2.34% | 508,581 |
| Apr 10, 2025 | 14.07 | 14.12 | 13.53 | 13.69 | 13.69 | -3.93% | 295,939 |
| Apr 9, 2025 | 13.00 | 14.43 | 12.89 | 14.25 | 14.25 | 8.70% | 727,057 |
| Apr 8, 2025 | 13.74 | 13.96 | 13.03 | 13.11 | 13.11 | -3.03% | 705,666 |
| Apr 7, 2025 | 13.37 | 14.10 | 12.80 | 13.52 | 13.52 | -3.22% | 855,239 |
| Apr 4, 2025 | 14.69 | 14.70 | 13.72 | 13.97 | 13.97 | -6.30% | 1,518,234 |
| Apr 3, 2025 | 15.05 | 15.23 | 14.89 | 14.91 | 14.91 | -2.93% | 475,602 |
| Apr 2, 2025 | 15.25 | 15.39 | 15.25 | 15.36 | 15.36 | 0.33% | 211,661 |
| Apr 1, 2025 | 15.31 | 15.33 | 15.21 | 15.31 | 15.31 | 0.26% | 121,528 |
| Mar 31, 2025 | 15.18 | 15.33 | 15.12 | 15.27 | 15.27 | 0.26% | 211,356 |
| Mar 28, 2025 | 15.25 | 15.34 | 15.11 | 15.23 | 15.23 | -0.39% | 217,936 |
| Mar 27, 2025 | 15.38 | 15.38 | 15.20 | 15.29 | 15.29 | -0.39% | 256,214 |
| Mar 26, 2025 | 15.33 | 15.41 | 15.28 | 15.35 | 15.35 | 0.66% | 223,394 |
| Mar 25, 2025 | 15.30 | 15.43 | 15.23 | 15.25 | 15.25 | -0.46% | 172,858 |
| Mar 24, 2025 | 15.29 | 15.42 | 15.26 | 15.32 | 15.32 | 0.33% | 222,956 |
| Mar 21, 2025 | 15.38 | 15.38 | 15.17 | 15.27 | 15.27 | -0.46% | 390,204 |
| Mar 20, 2025 | 15.27 | 15.40 | 15.23 | 15.34 | 15.34 | -0.07% | 157,583 |
| Mar 19, 2025 | 15.24 | 15.52 | 15.22 | 15.35 | 15.35 | 1.12% | 599,909 |
| Mar 18, 2025 | 15.16 | 15.24 | 15.09 | 15.18 | 15.18 | 0.53% | 196,452 |
| Mar 17, 2025 | 15.11 | 15.21 | 15.04 | 15.10 | 15.10 | 0.53% | 319,145 |
| Mar 14, 2025 | 14.91 | 15.10 | 14.81 | 15.02 | 15.02 | 1.14% | 298,596 |
| Mar 13, 2025 | 15.12 | 15.23 | 14.80 | 14.85 | 14.85 | -2.30% | 256,402 |
| Mar 12, 2025 | 15.10 | 15.36 | 14.96 | 15.20 | 15.20 | 1.54% | 587,101 |
| Mar 11, 2025 | 14.71 | 15.04 | 14.64 | 14.97 | 14.97 | 2.32% | 517,519 |
| Mar 10, 2025 | 14.75 | 14.82 | 14.38 | 14.63 | 14.63 | -0.81% | 531,266 |
| Mar 7, 2025 | 14.68 | 14.87 | 14.61 | 14.75 | 14.75 | 0.48% | 362,776 |
| Mar 6, 2025 | 14.66 | 14.69 | 14.46 | 14.68 | 14.68 | 0.41% | 391,981 |
| Mar 5, 2025 | 14.50 | 14.64 | 14.30 | 14.62 | 14.62 | 0.69% | 446,194 |
| Mar 4, 2025 | 14.30 | 14.62 | 14.30 | 14.52 | 14.52 | -0.34% | 636,814 |
| Mar 3, 2025 | 15.00 | 15.03 | 14.43 | 14.57 | 14.57 | -2.61% | 602,044 |
| Feb 28, 2025 | 15.04 | 15.13 | 14.88 | 14.96 | 14.96 | -1.38% | 813,663 |
| Feb 27, 2025 | 15.11 | 15.25 | 14.93 | 15.17 | 15.17 | 0.07% | 744,860 |
| Feb 26, 2025 | 15.15 | 15.19 | 14.87 | 15.16 | 15.16 | 0.33% | 964,247 |
| Feb 25, 2025 | 14.86 | 15.16 | 14.68 | 15.11 | 15.11 | 1.14% | 951,571 |
| Feb 24, 2025 | 14.90 | 15.09 | 14.86 | 14.94 | 14.94 | - | 591,532 |
| Feb 21, 2025 | 15.10 | 15.20 | 14.80 | 14.94 | 14.94 | -1.78% | 445,022 |
| Feb 20, 2025 | 15.30 | 15.36 | 15.11 | 15.21 | 15.21 | -0.78% | 438,143 |
| Feb 19, 2025 | 14.95 | 15.40 | 14.94 | 15.33 | 15.33 | 2.40% | 968,901 |
| Feb 18, 2025 | 14.86 | 14.99 | 14.72 | 14.97 | 14.97 | -1.06% | 459,558 |
| Feb 14, 2025 | 15.20 | 15.25 | 15.10 | 15.13 | 14.76 | 0.07% | 332,035 |
| Feb 13, 2025 | 15.00 | 15.18 | 14.94 | 15.12 | 14.75 | 0.73% | 284,393 |