Skip to main content
logo
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
13.71
-0.03 (-0.22%)
Nov 10, 2026, 11:43 AM EST - Market open

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202613.7013.7513.4613.7113.71-0.22%358,932
Nov 9, 202613.8913.9013.4213.7413.74-1.72%1,792,032
Nov 6, 202614.1914.1913.8313.9813.98-0.14%747,279
Nov 5, 202614.5214.7114.2914.3514.00-1.10%711,011
Nov 4, 202614.8314.8314.3714.5114.16-2.55%808,250
Nov 3, 202614.8214.9014.5514.8914.531.02%541,910
Nov 2, 202614.7914.8914.6314.7414.38-0.74%806,404
Oct 30, 202614.8414.9014.7814.8514.490.34%492,241
Oct 29, 202614.8614.8914.7714.8014.44-0.40%581,032
Oct 28, 202614.8814.9314.8014.8614.500.41%734,077
Oct 27, 202614.8814.8914.7614.8014.44-0.67%371,291
Oct 26, 202614.8914.9514.7314.9014.54-0.47%421,571
Oct 23, 202614.7914.9814.7914.9714.601.77%392,664
Oct 22, 202614.7714.8414.5314.7114.350.82%593,716
Oct 21, 202614.6814.8014.5614.5914.23-1.08%643,570
Oct 20, 202614.8914.9014.6614.7514.39-0.47%489,192
Oct 19, 202614.9515.0314.7714.8214.46-1.40%426,833
Oct 16, 202614.7515.0514.7515.0314.661.90%621,842
Oct 15, 202614.8114.8414.7014.7514.39-0.27%306,923
Oct 14, 202614.9814.9814.6914.7914.43-0.94%476,239
Oct 13, 202614.8514.9614.8414.9314.570.61%344,032
Oct 12, 202614.8514.9314.7514.8414.480.20%650,922
Oct 9, 202614.7714.8914.7714.8114.450.41%215,523
Oct 8, 202614.7014.8714.6914.7514.390.89%250,414
Oct 7, 202614.7314.8014.5514.6214.26-0.41%198,090
Oct 6, 202614.6114.7314.5214.6814.320.07%212,293
Oct 5, 202614.5614.7914.4514.6714.310.76%215,329
Oct 2, 202614.4714.6314.4714.5614.200.55%176,107
Oct 1, 202614.4714.5214.3114.4814.131.12%655,040
Sep 30, 202614.3314.3914.2614.3213.970.07%262,584
Sep 29, 202614.3314.4414.2814.3113.96-1.04%338,424
Sep 28, 202614.5514.6814.3314.4614.110.28%331,016
Sep 25, 202614.7514.7514.3514.4214.07-1.84%334,005
Sep 24, 202614.6514.8214.6014.6914.330.89%413,278
Sep 23, 202614.8414.8814.5614.5614.20-1.36%347,362
Sep 22, 202614.7514.8914.7014.7614.40-0.67%228,288
Sep 21, 202614.8914.9114.7614.8614.500.27%258,781
Sep 18, 202614.8014.8914.7014.8214.460.14%419,388
Sep 17, 202614.7014.8314.6714.8014.440.20%282,107
Sep 16, 202615.1815.1814.7114.7714.41-2.64%564,984
Sep 15, 202614.8515.2014.8515.1714.801.81%537,036
Sep 14, 202614.9515.1414.9014.9014.54-0.60%884,745
Sep 11, 202614.8815.0414.8714.9914.620.40%463,579
Sep 10, 202614.9814.9814.7214.9314.570.20%566,670
Sep 9, 202614.9414.9714.8114.9014.540.40%256,027
Sep 8, 202614.7114.8814.6914.8414.481.30%166,319
Sep 4, 202614.7014.7714.5114.6514.29-0.20%135,296
Sep 3, 202614.9914.9914.6614.6814.32-1.74%190,141
Sep 2, 202614.7915.0714.7914.9414.580.27%402,165
Sep 1, 202614.9014.9414.7814.9014.540.13%133,867