Skip to main content
logo
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
15.23
+0.12 (0.79%)
Feb 13, 2026, 1:42 PM EST - Market open

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202615.0715.3015.0315.24-0.86%154,540
Feb 12, 202615.1915.2215.0515.1115.11-0.59%369,089
Feb 11, 202615.2515.2815.0615.2015.200.33%423,518
Feb 10, 202615.1215.2415.0815.1515.150.13%287,578
Feb 9, 202615.0015.1915.0015.1315.130.87%381,776
Feb 6, 202614.9015.1214.8515.0015.000.81%362,575
Feb 5, 202614.8514.9014.6514.8814.88-0.67%301,389
Feb 4, 202614.8714.9914.7414.9814.981.28%249,585
Feb 3, 202614.5314.8214.4314.7914.791.79%398,954
Feb 2, 202614.6614.8014.5114.5314.53-1.62%468,038
Jan 30, 202614.9915.0014.5114.7714.77-1.47%406,588
Jan 29, 202615.1815.1914.9314.9914.99-357,896
Jan 28, 202614.7515.0614.7014.9914.991.63%601,268
Jan 27, 202614.5914.7814.5414.7514.751.10%157,465
Jan 26, 202614.6914.7414.5114.5914.59-0.21%247,095
Jan 23, 202614.7514.8114.6014.6214.62-0.48%308,293
Jan 22, 202614.5814.7514.4814.6914.690.41%396,033
Jan 21, 202614.4714.6714.4114.6314.632.74%516,133
Jan 20, 202614.1514.4414.1214.2414.241.06%487,154
Jan 16, 202614.1714.2414.0114.0914.09-0.42%224,326
Jan 15, 202614.1314.2413.8814.1514.15-0.35%295,420
Jan 14, 202614.1414.3614.1414.2014.200.07%200,404
Jan 13, 202614.1914.3114.1314.1914.191.14%313,218
Jan 12, 202613.7614.1013.7314.0314.032.11%405,344
Jan 9, 202613.7313.8313.7013.7413.74-190,575
Jan 8, 202613.4613.7813.4513.7413.742.69%366,581
Jan 7, 202613.4513.4513.2713.3813.380.30%315,810
Jan 6, 202613.5013.5113.2913.3413.34-0.82%300,270
Jan 5, 202613.6213.6713.2113.4513.45-0.44%335,759
Jan 2, 202613.2513.5213.2013.5113.511.66%323,879
Dec 31, 202513.4213.4813.2613.2913.29-1.77%541,363
Dec 30, 202513.4213.6113.4213.5313.530.74%348,537
Dec 29, 202513.3413.4913.3313.4313.430.60%352,699
Dec 26, 202513.3213.4013.3013.3513.35-0.37%253,383
Dec 24, 202513.5913.6013.3213.4013.40-1.33%166,036
Dec 23, 202513.5013.6013.3713.5813.580.59%350,325
Dec 22, 202513.4213.5813.4013.5013.500.75%411,359
Dec 19, 202513.7013.7213.3513.4013.40-1.54%830,843
Dec 18, 202513.9013.9013.4813.6113.61-1.02%512,857
Dec 17, 202513.5813.8613.5613.7513.751.85%631,384
Dec 16, 202514.0914.0913.4913.5013.50-4.26%600,806
Dec 15, 202514.5714.5714.0714.1014.10-3.23%827,873
Dec 12, 202514.5814.5814.4614.5714.570.48%341,553
Dec 11, 202514.4414.6014.3114.5014.50-0.68%563,358
Dec 10, 202514.5014.6914.4914.6014.60-0.07%248,073
Dec 9, 202514.4214.6214.4114.6114.611.11%353,617
Dec 8, 202514.7114.7514.3614.4514.45-1.90%258,518
Dec 5, 202514.5114.7814.4414.7314.731.45%413,455
Dec 4, 202514.3514.5514.3114.5214.520.97%428,064
Dec 3, 202514.0814.3814.0714.3814.382.49%534,578