Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
13.13
+0.18 (1.39%)
At close: Oct 27, 2025, 4:00 PM EDT
13.09
-0.04 (-0.30%)
After-hours: Oct 27, 2025, 6:46 PM EDT

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202513.0913.1612.9813.1313.131.39%256,388
Oct 24, 202513.1113.1512.9212.9512.95-1.15%212,768
Oct 23, 202513.0513.1112.9213.1013.101.95%254,865
Oct 22, 202512.8012.9312.7412.8512.850.63%323,505
Oct 21, 202512.6512.7912.6312.7712.771.19%343,344
Oct 20, 202512.5612.6412.4612.6212.620.48%420,412
Oct 17, 202512.4212.5712.3612.5612.560.64%441,457
Oct 16, 202512.5612.5712.4112.4812.48-0.16%370,012
Oct 15, 202512.4412.6012.4212.5012.500.64%257,802
Oct 14, 202512.3912.5112.3212.4212.42-1.82%771,691
Oct 13, 202512.7512.8012.5512.6512.65-0.32%338,940
Oct 10, 202513.1013.1012.6512.6912.69-3.57%612,797
Oct 9, 202513.4213.4713.1513.1613.16-1.57%551,936
Oct 8, 202513.5013.5013.3313.3713.37-1.04%365,284
Oct 7, 202513.4613.5113.3513.5113.51-0.07%241,993
Oct 6, 202513.3413.5313.3413.5213.521.35%489,633
Oct 3, 202513.1613.3713.1613.3413.341.44%260,291
Oct 2, 202513.3013.3413.1213.1513.15-0.83%220,131
Oct 1, 202513.0213.3513.0213.2613.260.91%256,456
Sep 30, 202513.2313.2312.9613.1413.14-0.90%376,314
Sep 29, 202513.3413.3513.0913.2613.26-0.82%439,758
Sep 26, 202513.2713.5013.2713.3713.370.75%447,533
Sep 25, 202513.2813.3213.2013.2713.27-0.30%378,179
Sep 24, 202513.2413.4013.2313.3113.310.76%727,617
Sep 23, 202512.9313.2312.8813.2113.212.24%423,565
Sep 22, 202512.9212.9512.8312.9212.92-0.23%445,910
Sep 19, 202512.9613.0012.8312.9512.95-0.08%705,798
Sep 18, 202513.0013.0012.8212.9612.96-0.15%354,520
Sep 17, 202512.8312.9912.7912.9812.981.17%502,234
Sep 16, 202512.6512.8412.6412.8312.831.91%443,507
Sep 15, 202512.5412.6612.4812.5912.590.48%699,299
Sep 12, 202512.5912.6312.5312.5312.53-0.40%341,051
Sep 11, 202512.3112.5912.2712.5812.582.11%464,559
Sep 10, 202512.1012.4412.0912.3212.321.65%587,171
Sep 9, 202511.9512.2211.9512.1212.121.68%298,150
Sep 8, 202511.9512.0011.7811.9211.92-0.25%901,755
Sep 5, 202512.1012.1511.9311.9511.95-1.65%501,469
Sep 4, 202512.1012.2412.0012.1512.150.16%469,956
Sep 3, 202512.0112.1412.0112.1312.13-0.57%521,957
Sep 2, 202512.0612.2112.0612.2012.200.33%357,562
Aug 29, 202512.1412.2612.1212.1612.16-0.41%1,461,521
Aug 28, 202512.0512.2111.9712.2112.211.16%572,703
Aug 27, 202512.1112.1712.0212.0712.07-0.41%628,563
Aug 26, 202512.2112.2512.0312.1212.12-1.46%564,148
Aug 25, 202512.3212.4312.2612.3012.30-0.40%503,203
Aug 22, 202512.1212.3712.1212.3512.351.81%256,233
Aug 21, 202512.0612.1511.9912.1312.130.66%313,126
Aug 20, 202511.9012.0711.9012.0512.051.09%401,134
Aug 19, 202511.9712.0511.9111.9211.92-0.25%342,958
Aug 18, 202512.2812.2811.9411.9511.95-2.69%565,750