Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
13.84
+0.17 (1.24%)
Apr 20, 2026, 10:10 AM EDT - Market open
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 13.68 | 13.87 | 13.64 | 13.83 | - | 1.17% | 58,835 |
| Apr 17, 2026 | 13.60 | 13.76 | 13.38 | 13.67 | 13.67 | -1.65% | 647,182 |
| Apr 16, 2026 | 13.62 | 14.01 | 13.61 | 13.90 | 13.90 | 1.98% | 411,184 |
| Apr 15, 2026 | 13.72 | 13.72 | 13.45 | 13.63 | 13.63 | 0.96% | 284,262 |
| Apr 14, 2026 | 13.86 | 13.87 | 13.48 | 13.50 | 13.50 | -2.88% | 614,417 |
| Apr 13, 2026 | 14.14 | 14.18 | 13.83 | 13.90 | 13.90 | -1.28% | 833,898 |
| Apr 10, 2026 | 14.01 | 14.16 | 14.01 | 14.08 | 14.08 | 0.36% | 199,996 |
| Apr 9, 2026 | 14.27 | 14.46 | 14.03 | 14.03 | 14.03 | -1.13% | 386,438 |
| Apr 8, 2026 | 14.27 | 14.36 | 14.00 | 14.19 | 14.19 | -1.53% | 434,953 |
| Apr 7, 2026 | 14.50 | 14.63 | 14.28 | 14.41 | 14.41 | -0.35% | 451,428 |
| Apr 6, 2026 | 14.62 | 14.68 | 14.31 | 14.46 | 14.46 | -1.30% | 509,413 |
| Apr 2, 2026 | 14.76 | 14.99 | 14.61 | 14.65 | 14.65 | -0.27% | 631,147 |
| Apr 1, 2026 | 14.97 | 15.05 | 14.51 | 14.69 | 14.69 | -2.84% | 632,185 |
| Mar 31, 2026 | 15.21 | 15.34 | 14.95 | 15.12 | 15.12 | -0.92% | 466,314 |
| Mar 30, 2026 | 15.20 | 15.37 | 15.20 | 15.26 | 15.26 | 0.73% | 301,666 |
| Mar 27, 2026 | 15.33 | 15.37 | 15.09 | 15.15 | 15.15 | -1.11% | 537,283 |
| Mar 26, 2026 | 15.30 | 15.38 | 15.21 | 15.32 | 15.32 | 0.72% | 297,690 |
| Mar 25, 2026 | 15.02 | 15.26 | 15.00 | 15.21 | 15.21 | -0.07% | 303,613 |
| Mar 24, 2026 | 15.08 | 15.30 | 15.03 | 15.22 | 15.22 | 1.60% | 297,927 |
| Mar 23, 2026 | 15.16 | 15.28 | 14.95 | 14.98 | 14.98 | -2.03% | 539,198 |
| Mar 20, 2026 | 15.38 | 15.45 | 15.23 | 15.29 | 15.29 | -0.46% | 582,052 |
| Mar 19, 2026 | 15.35 | 15.45 | 15.27 | 15.36 | 15.36 | 0.33% | 646,749 |
| Mar 18, 2026 | 15.29 | 15.40 | 15.17 | 15.31 | 15.31 | -0.20% | 424,529 |
| Mar 17, 2026 | 15.44 | 15.49 | 15.31 | 15.34 | 15.34 | -0.58% | 442,446 |
| Mar 16, 2026 | 15.34 | 15.48 | 15.27 | 15.43 | 15.43 | 0.26% | 366,500 |
| Mar 13, 2026 | 15.30 | 15.40 | 15.23 | 15.39 | 15.39 | 0.59% | 271,153 |
| Mar 12, 2026 | 15.34 | 15.39 | 15.26 | 15.30 | 15.30 | -0.20% | 294,549 |
| Mar 11, 2026 | 15.15 | 15.38 | 15.13 | 15.33 | 15.33 | 1.39% | 442,414 |
| Mar 10, 2026 | 15.28 | 15.34 | 15.08 | 15.12 | 15.12 | -1.11% | 591,172 |
| Mar 9, 2026 | 15.37 | 15.38 | 15.20 | 15.29 | 15.29 | 0.66% | 399,723 |
| Mar 6, 2026 | 15.45 | 15.45 | 15.14 | 15.19 | 15.19 | -1.62% | 789,350 |
| Mar 5, 2026 | 15.19 | 15.44 | 15.09 | 15.44 | 15.44 | 2.12% | 927,477 |
| Mar 4, 2026 | 14.93 | 15.15 | 14.86 | 15.12 | 15.12 | 1.14% | 292,793 |
| Mar 3, 2026 | 15.32 | 15.32 | 14.89 | 14.95 | 14.95 | -1.84% | 769,253 |
| Mar 2, 2026 | 15.45 | 15.45 | 15.18 | 15.23 | 15.23 | 0.86% | 590,698 |
| Feb 27, 2026 | 14.93 | 15.13 | 14.90 | 15.10 | 15.10 | 1.75% | 347,601 |
| Feb 26, 2026 | 14.86 | 15.07 | 14.84 | 14.84 | 14.84 | -1.07% | 393,763 |
| Feb 25, 2026 | 15.25 | 15.26 | 14.92 | 15.00 | 15.00 | -1.51% | 367,917 |
| Feb 24, 2026 | 14.98 | 15.29 | 14.81 | 15.23 | 15.23 | 2.49% | 705,325 |
| Feb 23, 2026 | 15.10 | 15.19 | 14.81 | 14.86 | 14.86 | -1.39% | 350,386 |
| Feb 20, 2026 | 15.10 | 15.16 | 14.95 | 15.07 | 15.07 | -0.20% | 537,293 |
| Feb 19, 2026 | 14.96 | 15.13 | 14.87 | 15.10 | 15.10 | 1.75% | 443,646 |
| Feb 18, 2026 | 15.10 | 15.10 | 14.66 | 14.84 | 14.84 | -2.69% | 743,637 |
| Feb 17, 2026 | 15.22 | 15.27 | 14.92 | 15.25 | 14.95 | 0.33% | 579,391 |
| Feb 13, 2026 | 15.07 | 15.30 | 15.03 | 15.20 | 14.90 | 0.60% | 356,043 |
| Feb 12, 2026 | 15.19 | 15.22 | 15.05 | 15.11 | 14.81 | -0.59% | 369,093 |
| Feb 11, 2026 | 15.25 | 15.28 | 15.06 | 15.20 | 14.90 | 0.33% | 424,021 |
| Feb 10, 2026 | 15.12 | 15.24 | 15.08 | 15.15 | 14.85 | 0.13% | 287,633 |
| Feb 9, 2026 | 15.00 | 15.19 | 15.00 | 15.13 | 14.83 | 0.87% | 382,725 |
| Feb 6, 2026 | 14.90 | 15.12 | 14.85 | 15.00 | 14.70 | 0.81% | 362,677 |