Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
14.84
+0.19 (1.30%)
At close: Sep 8, 2026, 4:00 PM EDT
15.00
+0.16 (1.08%)
After-hours: Sep 8, 2026, 7:54 PM EDT
Black Stone Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 14.71 | 14.88 | 14.69 | 14.84 | 14.84 | 1.30% | 164,747 |
| Sep 4, 2026 | 14.70 | 14.77 | 14.51 | 14.65 | 14.65 | -0.20% | 135,238 |
| Sep 3, 2026 | 14.99 | 14.99 | 14.66 | 14.68 | 14.68 | -1.74% | 190,136 |
| Sep 2, 2026 | 14.79 | 15.07 | 14.79 | 14.94 | 14.94 | 0.27% | 402,160 |
| Sep 1, 2026 | 14.90 | 14.94 | 14.78 | 14.90 | 14.90 | 0.13% | 133,111 |
| Aug 31, 2026 | 14.91 | 14.96 | 14.78 | 14.88 | 14.88 | 0.88% | 268,944 |
| Aug 28, 2026 | 14.88 | 14.97 | 14.75 | 14.75 | 14.75 | -1.21% | 254,078 |
| Aug 27, 2026 | 14.79 | 14.99 | 14.69 | 14.93 | 14.93 | 0.88% | 280,737 |
| Aug 26, 2026 | 14.89 | 15.10 | 14.79 | 14.80 | 14.80 | -0.60% | 673,988 |
| Aug 25, 2026 | 15.00 | 15.03 | 14.83 | 14.89 | 14.89 | -1.06% | 346,333 |
| Aug 24, 2026 | 14.92 | 15.10 | 14.81 | 15.05 | 15.05 | 1.07% | 553,621 |
| Aug 21, 2026 | 14.78 | 14.93 | 14.74 | 14.89 | 14.89 | 0.81% | 202,079 |
| Aug 20, 2026 | 14.70 | 14.88 | 14.64 | 14.77 | 14.77 | 1.23% | 291,516 |
| 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 |