Skip to main content
logo
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
15.38
+0.26 (1.69%)
At close: Mar 5, 2026, 4:00 PM EST
15.44
+0.06 (0.42%)
After-hours: Mar 5, 2026, 4:00 PM EST

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.1915.2715.0915.26-0.93%159,973
Mar 4, 202614.9315.1514.8615.1215.121.14%292,793
Mar 3, 202615.3215.3214.8914.9514.95-1.84%769,253
Mar 2, 202615.4515.4515.1815.2315.230.86%590,698
Feb 27, 202614.9315.1314.9015.1015.101.75%347,601
Feb 26, 202614.8615.0714.8414.8414.84-1.07%393,763
Feb 25, 202615.2515.2614.9215.0015.00-1.51%367,917
Feb 24, 202614.9815.2914.8115.2315.232.49%705,325
Feb 23, 202615.1015.1914.8114.8614.86-1.39%350,386
Feb 20, 202615.1015.1614.9515.0715.07-0.20%537,293
Feb 19, 202614.9615.1314.8715.1015.101.75%443,646
Feb 18, 202615.1015.1014.6614.8414.84-2.69%743,637
Feb 17, 202615.2215.2714.9215.2514.950.33%579,391
Feb 13, 202615.0715.3015.0315.2014.900.60%356,043
Feb 12, 202615.1915.2215.0515.1114.81-0.59%369,093
Feb 11, 202615.2515.2815.0615.2014.900.33%424,021
Feb 10, 202615.1215.2415.0815.1514.850.13%287,633
Feb 9, 202615.0015.1915.0015.1314.830.87%382,725
Feb 6, 202614.9015.1214.8515.0014.700.81%362,677
Feb 5, 202614.8514.9014.6514.8814.59-0.67%303,420
Feb 4, 202614.8714.9914.7414.9814.691.28%249,616
Feb 3, 202614.5314.8214.4314.7914.501.79%399,177
Feb 2, 202614.6614.8014.5114.5314.24-1.62%468,049
Jan 30, 202614.9915.0014.5114.7714.48-1.47%406,665
Jan 29, 202615.1815.1914.9314.9914.70-358,278
Jan 28, 202614.7515.0614.7014.9914.701.63%602,035
Jan 27, 202614.5914.7814.5414.7514.461.10%159,407
Jan 26, 202614.6914.7414.5114.5914.30-0.21%247,317
Jan 23, 202614.7514.8114.6014.6214.33-0.48%308,298
Jan 22, 202614.5814.7514.4814.6914.400.41%396,106
Jan 21, 202614.4714.6714.4114.6314.342.74%519,804
Jan 20, 202614.1514.4414.1214.2413.961.06%487,208
Jan 16, 202614.1714.2414.0114.0913.81-0.42%224,359
Jan 15, 202614.1314.2413.8814.1513.87-0.35%295,776
Jan 14, 202614.1414.3614.1414.2013.920.07%200,754
Jan 13, 202614.1914.3114.1314.1913.911.14%313,227
Jan 12, 202613.7614.1013.7314.0313.752.11%405,405
Jan 9, 202613.7313.8313.7013.7413.47-190,587
Jan 8, 202613.4613.7813.4513.7413.472.69%366,711
Jan 7, 202613.4513.4513.2713.3813.120.30%316,042
Jan 6, 202613.5013.5113.2913.3413.08-0.82%301,618
Jan 5, 202613.6213.6713.2113.4513.19-0.44%335,980
Jan 2, 202613.2513.5213.2013.5113.241.66%324,405
Dec 31, 202513.4213.4813.2613.2913.03-1.77%541,413
Dec 30, 202513.4213.6113.4213.5313.260.74%348,547
Dec 29, 202513.3413.4913.3313.4313.170.60%352,700
Dec 26, 202513.3213.4013.3013.3513.09-0.37%253,945
Dec 24, 202513.5913.6013.3213.4013.14-1.33%166,382
Dec 23, 202513.5013.6013.3713.5813.310.59%350,390
Dec 22, 202513.4213.5813.4013.5013.230.75%411,359