Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
14.03
+0.06 (0.43%)
Nov 28, 2025, 4:00 PM EST - Market closed
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.87 | 14.04 | 13.87 | 14.03 | 14.03 | 0.43% | 94,085 |
| Nov 26, 2025 | 13.80 | 14.09 | 13.77 | 13.97 | 13.97 | 1.60% | 440,263 |
| Nov 25, 2025 | 13.85 | 13.88 | 13.67 | 13.75 | 13.75 | -0.94% | 346,405 |
| Nov 24, 2025 | 13.97 | 13.97 | 13.83 | 13.88 | 13.88 | -0.50% | 318,313 |
| Nov 21, 2025 | 13.71 | 13.95 | 13.68 | 13.95 | 13.95 | 1.82% | 473,677 |
| 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 |
| Oct 20, 2025 | 12.56 | 12.64 | 12.46 | 12.62 | 12.34 | 0.48% | 420,412 |
| Oct 17, 2025 | 12.42 | 12.57 | 12.36 | 12.56 | 12.28 | 0.64% | 441,457 |
| Oct 16, 2025 | 12.56 | 12.57 | 12.41 | 12.48 | 12.20 | -0.16% | 370,012 |
| Oct 15, 2025 | 12.44 | 12.60 | 12.42 | 12.50 | 12.22 | 0.64% | 257,802 |
| Oct 14, 2025 | 12.39 | 12.51 | 12.32 | 12.42 | 12.14 | -1.82% | 771,691 |
| Oct 13, 2025 | 12.75 | 12.80 | 12.55 | 12.65 | 12.37 | -0.32% | 338,940 |
| Oct 10, 2025 | 13.10 | 13.10 | 12.65 | 12.69 | 12.40 | -3.57% | 612,797 |
| Oct 9, 2025 | 13.42 | 13.47 | 13.15 | 13.16 | 12.86 | -1.57% | 551,936 |
| Oct 8, 2025 | 13.50 | 13.50 | 13.33 | 13.37 | 13.07 | -1.04% | 365,284 |
| Oct 7, 2025 | 13.46 | 13.51 | 13.35 | 13.51 | 13.21 | -0.07% | 241,993 |
| Oct 6, 2025 | 13.34 | 13.53 | 13.34 | 13.52 | 13.22 | 1.35% | 489,633 |
| Oct 3, 2025 | 13.16 | 13.37 | 13.16 | 13.34 | 13.04 | 1.44% | 260,291 |
| Oct 2, 2025 | 13.30 | 13.34 | 13.12 | 13.15 | 12.85 | -0.83% | 220,131 |
| Oct 1, 2025 | 13.02 | 13.35 | 13.02 | 13.26 | 12.96 | 0.91% | 256,456 |
| Sep 30, 2025 | 13.23 | 13.23 | 12.96 | 13.14 | 12.84 | -0.90% | 376,314 |
| Sep 29, 2025 | 13.34 | 13.35 | 13.09 | 13.26 | 12.96 | -0.82% | 439,758 |
| Sep 26, 2025 | 13.27 | 13.50 | 13.27 | 13.37 | 13.07 | 0.75% | 447,533 |
| Sep 25, 2025 | 13.28 | 13.32 | 13.20 | 13.27 | 12.97 | -0.30% | 378,179 |
| Sep 24, 2025 | 13.24 | 13.40 | 13.23 | 13.31 | 13.01 | 0.76% | 727,617 |
| Sep 23, 2025 | 12.93 | 13.23 | 12.88 | 13.21 | 12.91 | 2.24% | 423,565 |
| Sep 22, 2025 | 12.92 | 12.95 | 12.83 | 12.92 | 12.63 | -0.23% | 445,910 |
| Sep 19, 2025 | 12.96 | 13.00 | 12.83 | 12.95 | 12.66 | -0.08% | 705,798 |