Skip to main content
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
15.23
-0.06 (-0.39%)
At close: Mar 28, 2025, 4:00 PM
15.06
-0.17 (-1.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202515.2515.3415.1115.2315.23-0.39%217,936
Mar 27, 202515.3815.3815.2015.2915.29-0.39%256,214
Mar 26, 202515.3315.4115.2815.3515.350.66%223,394
Mar 25, 202515.3015.4315.2315.2515.25-0.46%172,858
Mar 24, 202515.2915.4215.2615.3215.320.33%222,956
Mar 21, 202515.3815.3815.1715.2715.27-0.46%390,204
Mar 20, 202515.2715.4015.2315.3415.34-0.07%157,583
Mar 19, 202515.2415.5215.2215.3515.351.12%599,909
Mar 18, 202515.1615.2415.0915.1815.180.53%196,452
Mar 17, 202515.1115.2115.0415.1015.100.53%319,145
Mar 14, 202514.9115.1014.8115.0215.021.14%298,596
Mar 13, 202515.1215.2314.8014.8514.85-2.30%256,402
Mar 12, 202515.1015.3614.9615.2015.201.54%587,101
Mar 11, 202514.7115.0414.6414.9714.972.32%517,519
Mar 10, 202514.7514.8214.3814.6314.63-0.81%531,266
Mar 7, 202514.6814.8714.6114.7514.750.48%362,776
Mar 6, 202514.6614.6914.4614.6814.680.41%391,981
Mar 5, 202514.5014.6414.3014.6214.620.69%446,194
Mar 4, 202514.3014.6214.3014.5214.52-0.34%636,814
Mar 3, 202515.0015.0314.4314.5714.57-2.61%602,044
Feb 28, 202515.0415.1314.8814.9614.96-1.38%813,663
Feb 27, 202515.1115.2514.9315.1715.170.07%744,860
Feb 26, 202515.1515.1914.8715.1615.160.33%964,247
Feb 25, 202514.8615.1614.6815.1115.111.14%951,571
Feb 24, 202514.9015.0914.8614.9414.94-591,532
Feb 21, 202515.1015.2014.8014.9414.94-1.78%445,022
Feb 20, 202515.3015.3615.1115.2115.21-0.78%438,143
Feb 19, 202514.9515.4014.9415.3315.332.40%968,901
Feb 18, 202514.8614.9914.7214.9714.97-1.06%459,558
Feb 14, 202515.2015.2515.1015.1314.760.07%332,035
Feb 13, 202515.0015.1814.9415.1214.750.73%284,393
Feb 12, 202515.1915.2314.9615.0114.64-1.05%240,086
Feb 11, 202515.1515.2615.0915.1714.800.20%295,090
Feb 10, 202514.9415.1714.8815.1414.772.51%526,956
Feb 7, 202514.8214.9314.7114.7714.410.07%252,504
Feb 6, 202514.9514.9814.6014.7614.40-0.94%593,399
Feb 5, 202514.9614.9714.8214.9014.54-0.33%380,067
Feb 4, 202514.6715.0014.5014.9514.591.91%602,992
Feb 3, 202514.4814.6914.3914.6714.311.31%441,611
Jan 31, 202514.8014.8214.3614.4814.13-1.90%462,459
Jan 30, 202514.8814.9414.6814.7614.40-178,950
Jan 29, 202514.8114.8614.6114.7614.40-0.34%420,499
Jan 28, 202514.9915.0514.7614.8114.45-0.74%370,799
Jan 27, 202515.2815.2814.9014.9214.56-2.10%405,716
Jan 24, 202515.3915.3915.1815.2414.87-0.59%389,392
Jan 23, 202515.3615.4615.3015.3314.960.33%378,876
Jan 22, 202515.4515.5115.2615.2814.91-1.42%188,874
Jan 21, 202515.5415.6015.4015.5015.12-0.58%319,596
Jan 17, 202515.5115.6015.4315.5915.210.52%347,327
Jan 16, 202515.4115.5115.3515.5115.130.78%237,209