Black Stone Minerals, L.P. (BSM)

NYSE: BSM · Real-Time Price · USD

14.01

+0.20 (1.45%)

At close: Jun 18, 2026, 4:00 PM EDT

14.00

-0.01 (-0.07%)

After-hours: Jun 18, 2026, 7:00 PM EDT

Black Stone Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.71	14.04	13.61	14.01	14.01	1.45%	651,797
Jun 17, 2026	13.67	13.85	13.67	13.81	13.81	0.51%	203,426
Jun 16, 2026	13.63	13.80	13.62	13.74	13.74	0.81%	233,096
Jun 15, 2026	13.74	13.85	13.63	13.63	13.63	-2.43%	374,156
Jun 12, 2026	13.67	14.05	13.67	13.97	13.97	1.09%	271,671
Jun 11, 2026	13.77	13.94	13.72	13.82	13.82	0.14%	265,526
Jun 10, 2026	13.72	14.00	13.72	13.80	13.80	0.73%	364,757
Jun 9, 2026	13.79	13.85	13.56	13.70	13.70	-1.08%	649,304
Jun 8, 2026	13.93	14.06	13.85	13.85	13.85	-0.29%	472,029
Jun 5, 2026	13.87	14.11	13.78	13.89	13.89	0.07%	435,916
Jun 4, 2026	13.86	13.97	13.75	13.88	13.88	-0.29%	240,096
Jun 3, 2026	13.72	13.93	13.63	13.92	13.92	2.35%	299,053
Jun 2, 2026	13.62	13.64	13.55	13.60	13.60	-0.44%	427,512
Jun 1, 2026	13.60	13.76	13.51	13.66	13.66	0.74%	346,544
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