Skip to main content
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
14.81
-0.11 (-0.74%)
At close: Sep 26, 2024, 4:00 PM
14.90
+0.09 (0.61%)
After-hours: Sep 26, 2024, 5:02 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202414.9914.9914.7314.9214.92-0.07%453,756
Sep 24, 202415.0115.0414.9014.9314.93-0.40%262,161
Sep 23, 202415.0715.0714.9314.9914.990.33%256,373
Sep 20, 202415.0315.0514.8314.9414.94-0.40%785,127
Sep 19, 202415.1015.1514.9715.0015.000.33%263,564
Sep 18, 202414.8815.0814.8814.9514.950.07%241,257
Sep 17, 202414.8915.0414.8714.9414.940.34%320,680
Sep 16, 202414.7214.9014.7014.8914.891.71%266,752
Sep 13, 202414.8014.8914.5914.6414.64-1.01%295,338
Sep 12, 202414.7214.7914.5914.7914.790.96%243,986
Sep 11, 202414.7014.7814.4814.6514.650.41%396,442
Sep 10, 202414.1014.6013.9714.5914.593.84%1,211,495
Sep 9, 202414.1014.2013.9614.0514.05-0.35%558,650
Sep 6, 202414.2814.3713.9514.1014.10-1.40%641,949
Sep 5, 202414.5214.6014.2614.3014.30-0.63%206,148
Sep 4, 202414.6314.7014.3514.3914.39-1.64%355,626
Sep 3, 202414.9114.9114.6114.6314.63-1.94%314,495
Aug 30, 202414.9514.9514.7714.9214.92-0.53%218,181
Aug 29, 202414.8915.0714.8315.0015.001.35%332,702
Aug 28, 202414.6414.8214.6414.8014.800.75%343,940
Aug 27, 202414.8114.8414.6314.6914.69-0.81%228,811
Aug 26, 202414.8014.9914.7914.8114.810.07%223,038
Aug 23, 202414.8214.8914.7314.8014.80-340,562
Aug 22, 202414.9114.9314.7714.8014.80-0.47%240,151
Aug 21, 202414.6914.9114.6614.8714.871.43%327,088
Aug 20, 202414.8514.8714.6014.6614.66-1.68%464,466
Aug 19, 202414.8114.9314.7414.9114.910.81%1,142,056
Aug 16, 202414.5814.8114.5514.7914.791.51%502,602
Aug 15, 202414.5014.6914.4214.5714.571.04%408,571
Aug 14, 202414.4014.5214.3414.4214.420.28%378,143
Aug 13, 202414.3014.4514.2014.3814.380.42%320,146
Aug 12, 202414.3014.3614.1514.3214.320.49%573,253
Aug 9, 202414.3314.3814.1814.2514.25-3.13%456,020
Aug 8, 202414.6114.7514.5214.7114.331.38%460,552
Aug 7, 202414.8514.8514.4914.5114.14-0.75%567,184
Aug 6, 202414.2514.7514.2514.6214.252.96%789,474
Aug 5, 202414.2714.3413.9414.2013.84-2.00%875,385
Aug 2, 202414.9114.9114.3714.4914.12-3.08%892,837
Aug 1, 202415.0715.1214.7714.9514.57-0.60%706,015
Jul 31, 202415.1715.2315.0015.0414.65-0.33%421,995
Jul 30, 202415.2915.3315.0015.0914.70-0.59%538,676
Jul 29, 202415.4215.4315.0915.1814.79-1.30%339,331
Jul 26, 202415.3115.4215.1515.3814.990.26%577,227
Jul 25, 202415.3015.4515.2715.3414.950.33%233,034
Jul 24, 202415.4715.5615.2715.2914.90-1.23%571,250
Jul 23, 202415.6015.6415.4415.4815.08-1.09%225,855
Jul 22, 202415.6815.7415.5815.6515.25-0.95%192,287
Jul 19, 202415.7515.8115.6115.8015.400.38%220,319
Jul 18, 202415.6715.7615.5615.7415.340.90%458,707
Jul 17, 202415.6315.7415.6015.6015.20-0.38%284,246
Jul 16, 202415.6215.7015.6115.6615.260.19%293,137
Jul 15, 202415.6515.7315.6115.6315.230.06%266,227
Jul 12, 202415.7115.7215.5115.6215.220.13%221,553
Jul 11, 202415.6015.7515.5715.6015.200.06%210,520
Jul 10, 202415.4215.5915.3715.5915.191.04%687,301
Jul 9, 202415.5715.5915.4115.4315.03-1.03%429,588
Jul 8, 202415.5615.6215.4415.5915.19-0.19%232,363
Jul 5, 202415.8015.8315.4715.6215.22-1.26%604,567
Jul 3, 202415.8416.0315.8015.8215.41-0.19%275,947
Jul 2, 202415.8015.9615.7715.8515.440.32%452,590
Jul 1, 202415.7015.9515.7015.8015.400.83%366,380
Jun 28, 202415.6715.8515.6515.6715.27-0.06%419,874
Jun 27, 202415.5815.7015.5215.6815.280.32%295,625
Jun 26, 202415.6215.7315.5315.6315.23-0.64%299,207
Jun 25, 202415.8115.8315.6015.7315.33-1.01%275,739
Jun 24, 202415.5915.9315.5815.8915.481.79%322,258
Jun 21, 202415.7715.7715.6015.6115.21-0.83%525,075
Jun 20, 202415.5715.8015.5315.7415.340.51%485,631
Jun 18, 202415.6915.7515.6415.6615.260.32%137,031
Jun 17, 202415.6715.6715.5315.6115.210.52%212,209
Jun 14, 202415.8315.8915.5315.5315.13-1.65%403,651
Jun 13, 202416.1416.1415.7315.7915.39-2.47%307,314
Jun 12, 202416.2816.2816.0916.1915.78-0.37%291,522
Jun 11, 202416.1316.2715.9116.2515.830.31%284,112
Jun 10, 202415.8716.3015.8716.2015.791.95%362,274
Jun 7, 202416.0216.0215.8315.8915.48-0.94%197,575
Jun 6, 202415.8816.0715.8316.0415.631.07%191,028
Jun 5, 202415.9015.9015.7915.8715.460.51%205,580
Jun 4, 202415.7815.8215.5115.7915.39-0.32%407,915
Jun 3, 202416.0116.0115.6715.8415.43-1.68%368,145
May 31, 202415.8016.1115.7716.1115.701.64%1,203,356
May 30, 202415.9615.9615.7915.8515.44-398,112
May 29, 202416.0216.0215.7415.8515.44-1.67%318,776
May 28, 202415.6616.2315.5016.1215.712.81%829,606
May 24, 202415.8815.9715.6115.6815.28-0.88%499,259
May 23, 202416.0816.1615.8215.8215.41-1.56%358,611
May 22, 202416.0816.1715.8616.0715.660.06%393,931
May 21, 202416.1616.2216.0616.0615.65-1.05%332,792
May 20, 202416.2516.3116.1216.2315.81-313,214
May 17, 202416.0616.3815.9816.2315.811.82%599,059
May 16, 202415.9016.1815.8715.9415.530.31%549,211
May 15, 202415.7616.0415.6915.8915.481.15%490,406
May 14, 202415.6215.9015.6215.7115.310.51%542,186
May 13, 202415.9816.0015.5915.6315.23-2.43%514,412
May 10, 202416.3016.3515.9716.0215.61-1.78%353,632
May 9, 202416.1716.4816.1716.3115.89-1.81%490,655
May 8, 202416.6616.9216.5716.6115.820.12%823,784
May 7, 202416.2516.8116.2316.5915.80-0.66%1,011,077
May 6, 202416.3916.7016.3816.7015.911.89%759,184
May 3, 202416.1716.4316.1316.3915.611.17%639,409