Black Stone Minerals, L.P. (BSM)

Black Stone Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.28	13.58	13.28	13.56	13.56	1.88%	301,800
May 28, 2026	13.39	13.39	13.14	13.31	13.31	0.23%	485,786
May 27, 2026	13.66	13.66	13.28	13.28	13.28	-3.21%	617,342
May 26, 2026	13.78	13.84	13.60	13.72	13.72	-0.72%	448,591
May 22, 2026	13.86	13.92	13.75	13.82	13.82	-0.58%	180,746
May 21, 2026	14.00	14.02	13.83	13.90	13.90	-0.22%	236,151
May 20, 2026	14.02	14.25	13.81	13.93	13.93	-1.62%	359,733
May 19, 2026	14.02	14.19	13.91	14.16	14.16	0.71%	268,273
May 18, 2026	14.00	14.10	13.89	14.06	14.06	0.36%	270,147
May 15, 2026	14.00	14.03	13.77	14.01	14.01	1.67%	267,904
May 14, 2026	13.53	13.91	13.53	13.78	13.78	1.70%	488,396
May 13, 2026	13.56	13.61	13.43	13.55	13.55	0.22%	251,068
May 12, 2026	13.49	13.55	13.31	13.52	13.52	1.05%	468,429
May 11, 2026	13.33	13.52	13.21	13.38	13.38	0.60%	579,629
May 8, 2026	12.99	13.41	12.95	13.30	13.30	1.76%	538,034
May 7, 2026	13.60	13.63	13.22	13.37	13.07	-1.47%	987,966
May 6, 2026	13.71	13.78	13.52	13.57	13.27	-0.88%	558,680
May 5, 2026	14.11	14.16	13.55	13.69	13.38	-3.86%	624,226
May 4, 2026	14.26	14.36	14.15	14.24	13.92	-	293,738
May 1, 2026	14.22	14.33	14.10	14.24	13.92	-0.56%	225,411
Apr 30, 2026	14.12	14.35	14.12	14.32	14.00	0.28%	341,637
Apr 29, 2026	14.22	14.29	14.07	14.28	13.96	1.20%	220,710
Apr 28, 2026	14.39	14.45	14.06	14.11	13.79	-1.40%	341,345
Apr 27, 2026	14.26	14.39	14.21	14.31	13.99	0.85%	256,555
Apr 24, 2026	14.37	14.40	14.15	14.19	13.87	-1.18%	186,106
Apr 23, 2026	14.25	14.39	14.24	14.36	14.04	1.20%	241,767
Apr 22, 2026	14.02	14.21	14.02	14.19	13.87	1.36%	183,372
Apr 21, 2026	13.79	14.00	13.77	14.00	13.69	1.67%	257,575
Apr 20, 2026	13.68	13.95	13.64	13.77	13.46	0.73%	271,909
Apr 17, 2026	13.60	13.76	13.38	13.67	13.36	-1.65%	647,386
Apr 16, 2026	13.62	14.01	13.61	13.90	13.59	1.98%	411,962
Apr 15, 2026	13.72	13.72	13.45	13.63	13.32	0.96%	284,549
Apr 14, 2026	13.86	13.87	13.48	13.50	13.20	-2.88%	617,143
Apr 13, 2026	14.14	14.18	13.83	13.90	13.59	-1.28%	833,985
Apr 10, 2026	14.01	14.16	14.01	14.08	13.76	0.36%	200,243
Apr 9, 2026	14.27	14.46	14.03	14.03	13.72	-1.13%	386,489
Apr 8, 2026	14.27	14.36	14.00	14.19	13.87	-1.53%	434,990
Apr 7, 2026	14.50	14.63	14.28	14.41	14.09	-0.35%	452,382
Apr 6, 2026	14.62	14.68	14.31	14.46	14.14	-1.30%	516,382
Apr 2, 2026	14.76	14.99	14.61	14.65	14.32	-0.27%	631,262
Apr 1, 2026	14.97	15.05	14.51	14.69	14.36	-2.84%	632,722
Mar 31, 2026	15.21	15.34	14.95	15.12	14.78	-0.92%	466,339
Mar 30, 2026	15.20	15.37	15.20	15.26	14.92	0.73%	304,756
Mar 27, 2026	15.33	15.37	15.09	15.15	14.81	-1.11%	537,624
Mar 26, 2026	15.30	15.38	15.21	15.32	14.98	0.72%	297,722
Mar 25, 2026	15.02	15.26	15.00	15.21	14.87	-0.07%	303,613
Mar 24, 2026	15.08	15.30	15.03	15.22	14.88	1.60%	297,932
Mar 23, 2026	15.16	15.28	14.95	14.98	14.64	-2.03%	541,142
Mar 20, 2026	15.38	15.45	15.23	15.29	14.95	-0.46%	582,052
Mar 19, 2026	15.35	15.45	15.27	15.36	15.02	0.33%	648,094

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.