Skip to main content
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
14.94
-0.27 (-1.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202515.1815.4415.1415.3915.011.52%323,176
Jan 14, 202515.2815.3215.1415.1614.79-0.79%294,662
Jan 13, 202514.8915.3914.8915.2814.911.80%454,613
Jan 10, 202514.7915.0214.7915.0114.642.67%566,045
Jan 8, 202514.4214.6314.3114.6214.260.90%340,888
Jan 7, 202514.7014.7714.4514.4914.14-0.48%479,830
Jan 6, 202514.6714.7414.5214.5614.20-346,562
Jan 3, 202514.6414.7014.5414.5614.20-0.48%906,926
Jan 2, 202514.6014.6814.4214.6314.270.21%1,122,896
Dec 31, 202414.3414.6114.3114.6014.241.74%435,098
Dec 30, 202414.0514.3714.0414.3514.001.41%778,054
Dec 27, 202414.1114.2213.9714.1513.80-605,412
Dec 26, 202414.2414.2414.0314.1513.80-0.49%413,209
Dec 24, 202414.2614.2614.0614.2213.870.78%226,882
Dec 23, 202413.9314.1113.8514.1113.770.79%579,785
Dec 20, 202413.9414.0713.8914.0013.661.01%807,835
Dec 19, 202414.0414.1013.8613.8613.52-0.50%586,895
Dec 18, 202414.0414.2313.8713.9313.59-1.14%746,084
Dec 17, 202414.1314.1913.7814.0913.75-0.63%2,339,111
Dec 16, 202414.5714.5714.1414.1813.83-2.48%1,188,355
Dec 13, 202414.5914.6514.5014.5414.19-0.48%747,998
Dec 12, 202414.5014.6514.4114.6114.250.62%630,362
Dec 11, 202414.4514.6314.3314.5214.170.41%953,451
Dec 10, 202414.7114.7914.3714.4614.11-1.83%881,183
Dec 9, 202414.6614.9514.6614.7314.370.34%413,776
Dec 6, 202415.0515.1214.6314.6814.32-2.65%717,603
Dec 5, 202415.0915.1815.0715.0814.71-0.33%234,491
Dec 4, 202415.5215.5215.0215.1314.76-2.51%773,893
Dec 3, 202415.6015.6615.4915.5215.14-0.32%431,328
Dec 2, 202415.3915.5815.3015.5715.190.32%329,525
Nov 29, 202415.4515.5415.4315.5215.140.84%144,642
Nov 27, 202415.3415.4215.1615.3915.010.26%446,670
Nov 26, 202415.3815.3815.2115.3514.98-0.20%541,350
Nov 25, 202415.6015.6015.3215.3815.00-1.16%374,794
Nov 22, 202415.3515.5815.3315.5615.181.37%550,500
Nov 21, 202415.1915.3815.1115.3514.981.32%634,629
Nov 20, 202415.0215.1915.0015.1514.780.66%265,572
Nov 19, 202415.1215.1214.9215.0514.68-0.79%433,147
Nov 18, 202415.2115.3415.1315.1714.80-0.33%312,961
Nov 15, 202415.3815.4215.2115.2214.85-0.78%353,159
Nov 14, 202415.1515.3415.1515.3414.971.25%431,116
Nov 13, 202415.1015.2414.9115.1514.780.60%383,532
Nov 12, 202414.9715.1014.9515.0614.690.60%363,237
Nov 11, 202414.9515.0014.7314.9714.60-0.13%816,449
Nov 8, 202415.0515.0514.8514.9914.62-2.79%741,927
Nov 7, 202415.1615.4615.0515.4214.681.98%639,495
Nov 6, 202415.0015.2114.8015.1214.391.41%887,906
Nov 5, 202414.8015.0414.6814.9114.19-0.20%602,524
Nov 4, 202415.0015.5014.8614.9414.220.47%337,146
Nov 1, 202414.8014.9214.7314.8714.150.75%324,615
Oct 31, 202414.7814.8414.6714.7614.050.14%162,242
Oct 30, 202414.6514.7814.6414.7414.030.61%173,672
Oct 29, 202414.7114.8214.6314.6513.94-0.14%407,489
Oct 28, 202414.8514.8714.5714.6713.96-1.68%543,228
Oct 25, 202415.1015.1514.8814.9214.20-1.26%332,154
Oct 24, 202415.0015.1314.8515.1114.380.87%332,886
Oct 23, 202415.0015.0414.8514.9814.26-0.20%341,586
Oct 22, 202415.0115.0414.8815.0114.290.27%204,794
Oct 21, 202414.9915.0714.8814.9714.250.07%246,905
Oct 18, 202415.0015.0414.9214.9614.24-0.86%299,000
Oct 17, 202414.9115.1014.9015.0914.361.21%209,390
Oct 16, 202414.9315.0014.8314.9114.190.34%270,573
Oct 15, 202415.0015.0314.7614.8614.14-1.39%354,860
Oct 14, 202415.2315.2314.9615.0714.34-1.12%445,043
Oct 11, 202415.2915.3215.1315.2414.510.20%358,925
Oct 10, 202415.1815.2915.1315.2114.480.26%186,110
Oct 9, 202415.0915.2215.0215.1714.440.33%221,142
Oct 8, 202415.2915.2915.1015.1214.39-1.56%294,243
Oct 7, 202415.3215.5715.2815.3614.620.07%617,036
Oct 4, 202415.2315.3815.2315.3514.610.85%292,808
Oct 3, 202415.1515.2715.0915.2214.490.40%194,028
Oct 2, 202415.1515.1915.0015.1614.430.13%155,011
Oct 1, 202415.0015.2014.9415.1414.410.26%326,327
Sep 30, 202414.9515.1114.9015.1014.370.67%343,596
Sep 27, 202414.9215.0414.8515.0014.281.28%254,350
Sep 26, 202414.8214.9814.7214.8114.10-0.74%595,134