Skip to main content
logo
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
15.15
-0.17 (-1.11%)
At close: Mar 27, 2026, 4:00 PM EDT
15.30
+0.15 (0.99%)
After-hours: Mar 27, 2026, 7:19 PM EDT

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.3315.3715.0915.1515.15-1.11%537,283
Mar 26, 202615.3015.3815.2115.3215.320.72%297,690
Mar 25, 202615.0215.2615.0015.2115.21-0.07%303,613
Mar 24, 202615.0815.3015.0315.2215.221.60%297,927
Mar 23, 202615.1615.2814.9514.9814.98-2.03%539,198
Mar 20, 202615.3815.4515.2315.2915.29-0.46%582,052
Mar 19, 202615.3515.4515.2715.3615.360.33%646,749
Mar 18, 202615.2915.4015.1715.3115.31-0.20%424,529
Mar 17, 202615.4415.4915.3115.3415.34-0.58%442,446
Mar 16, 202615.3415.4815.2715.4315.430.26%366,500
Mar 13, 202615.3015.4015.2315.3915.390.59%271,153
Mar 12, 202615.3415.3915.2615.3015.30-0.20%294,549
Mar 11, 202615.1515.3815.1315.3315.331.39%442,414
Mar 10, 202615.2815.3415.0815.1215.12-1.11%591,172
Mar 9, 202615.3715.3815.2015.2915.290.66%399,723
Mar 6, 202615.4515.4515.1415.1915.19-1.62%789,350
Mar 5, 202615.1915.4415.0915.4415.442.12%927,477
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