Black Stone Minerals, L.P. (BSM)

NYSE: BSM · Real-Time Price · USD

14.59

0.00 (0.00%)

At close: Aug 19, 2026, 4:00 PM EDT

14.65

+0.06 (0.41%)

After-hours: Aug 19, 2026, 7:30 PM EDT

Black Stone Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	14.60	14.72	14.56	14.59	14.59	-	144,009
Aug 18, 2026	14.73	14.73	14.49	14.59	14.59	0.21%	207,138
Aug 17, 2026	14.30	14.59	14.30	14.56	14.56	1.39%	231,692
Aug 14, 2026	14.35	14.54	14.34	14.36	14.36	-0.14%	821,387
Aug 13, 2026	14.43	14.46	14.23	14.38	14.38	-0.62%	442,217
Aug 12, 2026	14.20	14.49	14.15	14.47	14.47	2.05%	524,722
Aug 11, 2026	14.40	14.45	14.12	14.18	14.18	-1.39%	339,861
Aug 10, 2026	14.19	14.39	14.18	14.38	14.38	1.99%	340,027
Aug 7, 2026	14.11	14.15	13.97	14.10	14.10	-0.56%	1,627,166
Aug 6, 2026	14.32	14.37	14.00	14.18	14.18	-0.35%	576,271
Aug 5, 2026	14.92	15.00	14.55	14.55	14.23	-1.56%	713,624
Aug 4, 2026	15.10	15.10	14.66	14.78	14.45	-1.79%	441,280
Aug 3, 2026	14.94	15.05	14.72	15.05	14.72	0.67%	377,972
Jul 31, 2026	14.88	14.97	14.75	14.95	14.62	1.01%	147,071
Jul 30, 2026	14.72	14.82	14.61	14.80	14.47	0.20%	122,369
Jul 29, 2026	14.87	14.98	14.72	14.77	14.45	-0.14%	241,058
Jul 28, 2026	14.88	15.00	14.69	14.79	14.46	-0.80%	297,616
Jul 27, 2026	14.58	15.02	14.57	14.91	14.58	1.77%	681,827
Jul 24, 2026	14.59	14.79	14.59	14.65	14.33	0.62%	293,944
Jul 23, 2026	14.63	14.70	14.52	14.56	14.24	0.28%	348,555
Jul 22, 2026	14.39	14.61	14.39	14.52	14.20	1.04%	549,323
Jul 21, 2026	14.30	14.43	14.22	14.37	14.05	0.91%	368,346
Jul 20, 2026	14.39	14.39	14.22	14.24	13.93	-0.49%	196,505
Jul 17, 2026	14.35	14.55	14.27	14.31	14.00	0.07%	295,242
Jul 16, 2026	14.26	14.44	14.25	14.30	13.99	0.35%	224,203
Jul 15, 2026	14.46	14.46	14.12	14.25	13.94	-0.56%	219,331
Jul 14, 2026	14.40	14.75	14.07	14.33	14.01	0.14%	342,164
Jul 13, 2026	13.94	14.36	13.93	14.31	14.00	3.62%	395,304
Jul 10, 2026	13.83	14.01	13.72	13.81	13.51	-0.14%	129,049
Jul 9, 2026	14.11	14.11	13.70	13.83	13.53	-2.40%	223,067
Jul 8, 2026	13.99	14.17	13.86	14.17	13.86	1.21%	443,280
Jul 7, 2026	13.54	14.00	13.54	14.00	13.69	3.40%	185,702
Jul 6, 2026	13.72	13.73	13.42	13.54	13.24	-1.81%	471,710
Jul 2, 2026	13.81	13.88	13.67	13.79	13.49	0.80%	299,494
Jul 1, 2026	13.86	13.98	13.66	13.68	13.38	-2.08%	222,750
Jun 30, 2026	13.99	14.07	13.83	13.97	13.66	-	350,488
Jun 29, 2026	14.03	14.11	13.94	13.97	13.66	-0.92%	190,875
Jun 26, 2026	13.89	14.11	13.88	14.10	13.79	1.08%	246,106
Jun 25, 2026	14.05	14.12	13.93	13.95	13.64	-1.48%	300,429
Jun 24, 2026	14.04	14.17	13.87	14.16	13.85	-0.14%	284,023
Jun 23, 2026	13.72	14.21	13.72	14.18	13.87	2.31%	322,872
Jun 22, 2026	13.90	13.96	13.72	13.86	13.56	-1.07%	279,908
Jun 18, 2026	13.71	14.04	13.61	14.01	13.70	1.45%	655,823
Jun 17, 2026	13.67	13.85	13.67	13.81	13.51	0.51%	203,881
Jun 16, 2026	13.63	13.80	13.62	13.74	13.44	0.81%	233,437
Jun 15, 2026	13.74	13.85	13.63	13.63	13.33	-2.43%	374,264
Jun 12, 2026	13.67	14.05	13.67	13.97	13.66	1.09%	271,676
Jun 11, 2026	13.77	13.94	13.72	13.82	13.52	0.14%	266,599
Jun 10, 2026	13.72	14.00	13.72	13.80	13.50	0.73%	365,322
Jun 9, 2026	13.79	13.85	13.56	13.70	13.40	-1.08%	649,305