Skip to main content
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
14.00
+0.14 (1.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.9414.0713.8914.0014.001.01%807,835
Dec 19, 202414.0414.1013.8613.8613.86-0.50%586,895
Dec 18, 202414.0414.2313.8713.9313.93-1.14%746,084
Dec 17, 202414.1314.1913.7814.0914.09-0.63%2,339,111
Dec 16, 202414.5714.5714.1414.1814.18-2.48%1,188,355
Dec 13, 202414.5914.6514.5014.5414.54-0.48%747,998
Dec 12, 202414.5014.6514.4114.6114.610.62%630,362
Dec 11, 202414.4514.6314.3314.5214.520.41%953,451
Dec 10, 202414.7114.7914.3714.4614.46-1.83%881,183
Dec 9, 202414.6614.9514.6614.7314.730.34%413,776
Dec 6, 202415.0515.1214.6314.6814.68-2.65%717,603
Dec 5, 202415.0915.1815.0715.0815.08-0.33%234,491
Dec 4, 202415.5215.5215.0215.1315.13-2.51%773,893
Dec 3, 202415.6015.6615.4915.5215.52-0.32%431,328
Dec 2, 202415.3915.5815.3015.5715.570.32%329,525
Nov 29, 202415.4515.5415.4315.5215.520.84%144,642
Nov 27, 202415.3415.4215.1615.3915.390.26%446,670
Nov 26, 202415.3815.3815.2115.3515.35-0.20%541,350
Nov 25, 202415.6015.6015.3215.3815.38-1.16%374,794
Nov 22, 202415.3515.5815.3315.5615.561.37%550,500
Nov 21, 202415.1915.3815.1115.3515.351.32%634,629
Nov 20, 202415.0215.1915.0015.1515.150.66%265,572
Nov 19, 202415.1215.1214.9215.0515.05-0.79%433,147
Nov 18, 202415.2115.3415.1315.1715.17-0.33%312,961
Nov 15, 202415.3815.4215.2115.2215.22-0.78%353,159
Nov 14, 202415.1515.3415.1515.3415.341.25%431,116
Nov 13, 202415.1015.2414.9115.1515.150.60%383,532
Nov 12, 202414.9715.1014.9515.0615.060.60%363,237
Nov 11, 202414.9515.0014.7314.9714.97-0.13%816,449
Nov 8, 202415.0515.0514.8514.9914.99-2.79%741,927
Nov 7, 202415.1615.4615.0515.4215.041.98%639,495
Nov 6, 202415.0015.2114.8015.1214.751.41%887,906
Nov 5, 202414.8015.0414.6814.9114.55-0.20%602,524
Nov 4, 202415.0015.5014.8614.9414.580.47%337,146
Nov 1, 202414.8014.9214.7314.8714.510.75%324,615
Oct 31, 202414.7814.8414.6714.7614.400.14%162,242
Oct 30, 202414.6514.7814.6414.7414.380.61%173,672
Oct 29, 202414.7114.8214.6314.6514.29-0.14%407,489
Oct 28, 202414.8514.8714.5714.6714.31-1.68%543,228
Oct 25, 202415.1015.1514.8814.9214.56-1.26%332,154
Oct 24, 202415.0015.1314.8515.1114.740.87%332,886
Oct 23, 202415.0015.0414.8514.9814.61-0.20%341,586
Oct 22, 202415.0115.0414.8815.0114.640.27%204,794
Oct 21, 202414.9915.0714.8814.9714.610.07%246,905
Oct 18, 202415.0015.0414.9214.9614.60-0.86%299,000
Oct 17, 202414.9115.1014.9015.0914.721.21%209,390
Oct 16, 202414.9315.0014.8314.9114.550.34%270,573
Oct 15, 202415.0015.0314.7614.8614.50-1.39%354,860
Oct 14, 202415.2315.2314.9615.0714.70-1.12%445,043
Oct 11, 202415.2915.3215.1315.2414.870.20%358,925
Oct 10, 202415.1815.2915.1315.2114.840.26%186,110
Oct 9, 202415.0915.2215.0215.1714.800.33%221,142
Oct 8, 202415.2915.2915.1015.1214.75-1.56%294,243
Oct 7, 202415.3215.5715.2815.3614.990.07%617,036
Oct 4, 202415.2315.3815.2315.3514.980.85%292,808
Oct 3, 202415.1515.2715.0915.2214.850.40%194,028
Oct 2, 202415.1515.1915.0015.1614.790.13%155,011
Oct 1, 202415.0015.2014.9415.1414.770.26%326,327
Sep 30, 202414.9515.1114.9015.1014.730.67%343,596
Sep 27, 202414.9215.0414.8515.0014.631.28%254,350
Sep 26, 202414.8214.9814.7214.8114.45-0.74%595,134
Sep 25, 202414.9914.9914.7314.9214.56-0.07%453,756
Sep 24, 202415.0115.0414.9014.9314.57-0.40%262,161
Sep 23, 202415.0715.0714.9314.9914.620.33%256,373
Sep 20, 202415.0315.0514.8314.9414.58-0.40%785,127
Sep 19, 202415.1015.1514.9715.0014.630.33%263,564
Sep 18, 202414.8815.0814.8814.9514.590.07%241,257
Sep 17, 202414.8915.0414.8714.9414.580.34%320,680
Sep 16, 202414.7214.9014.7014.8914.531.71%266,752
Sep 13, 202414.8014.8914.5914.6414.28-1.01%295,338
Sep 12, 202414.7214.7914.5914.7914.430.96%243,986
Sep 11, 202414.7014.7814.4814.6514.290.41%396,442
Sep 10, 202414.1014.6013.9714.5914.233.84%1,211,495
Sep 9, 202414.1014.2013.9614.0513.71-0.35%558,650
Sep 6, 202414.2814.3713.9514.1013.76-1.40%641,949
Sep 5, 202414.5214.6014.2614.3013.95-0.63%206,148
Sep 4, 202414.6314.7014.3514.3914.04-1.64%355,626
Sep 3, 202414.9114.9114.6114.6314.27-1.94%314,495
Aug 30, 202414.9514.9514.7714.9214.56-0.53%218,181
Aug 29, 202414.8915.0714.8315.0014.631.35%332,702
Aug 28, 202414.6414.8214.6414.8014.440.75%343,940
Aug 27, 202414.8114.8414.6314.6914.33-0.81%228,811
Aug 26, 202414.8014.9914.7914.8114.450.07%223,038
Aug 23, 202414.8214.8914.7314.8014.44-340,562
Aug 22, 202414.9114.9314.7714.8014.44-0.47%240,151
Aug 21, 202414.6914.9114.6614.8714.511.43%327,088
Aug 20, 202414.8514.8714.6014.6614.30-1.68%464,466
Aug 19, 202414.8114.9314.7414.9114.550.81%1,142,056
Aug 16, 202414.5814.8114.5514.7914.431.51%502,602
Aug 15, 202414.5014.6914.4214.5714.211.04%408,571
Aug 14, 202414.4014.5214.3414.4214.070.28%378,143
Aug 13, 202414.3014.4514.2014.3814.030.42%320,146
Aug 12, 202414.3014.3614.1514.3213.970.49%573,253
Aug 9, 202414.3314.3814.1814.2513.90-3.13%456,020
Aug 8, 202414.6114.7514.5214.7113.981.38%460,552
Aug 7, 202414.8514.8514.4914.5113.79-0.75%567,184
Aug 6, 202414.2514.7514.2514.6213.902.96%789,474
Aug 5, 202414.2714.3413.9414.2013.50-2.00%875,385
Aug 2, 202414.9114.9114.3714.4913.77-3.08%892,837
Aug 1, 202415.0715.1214.7714.9514.21-0.60%706,015