Skip to main content
logo
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
14.31
-0.15 (-1.04%)
At close: Sep 29, 2026, 4:00 PM EDT
15.15
+0.84 (5.87%)
Pre-market: Sep 30, 2026, 5:17 AM EDT

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202614.3314.4414.2814.3114.31-1.04%336,916
Sep 28, 202614.5514.6814.3314.4614.460.28%331,011
Sep 25, 202614.7514.7514.3514.4214.42-1.84%333,983
Sep 24, 202614.6514.8214.6014.6914.690.89%413,272
Sep 23, 202614.8414.8814.5614.5614.56-1.36%347,239
Sep 22, 202614.7514.8914.7014.7614.76-0.67%224,233
Sep 21, 202614.8914.9114.7614.8614.860.27%258,775
Sep 18, 202614.8014.8914.7014.8214.820.14%419,383
Sep 17, 202614.7014.8314.6714.8014.800.20%282,102
Sep 16, 202615.1815.1814.7114.7714.77-2.64%564,824
Sep 15, 202614.8515.2014.8515.1715.171.81%536,966
Sep 14, 202614.9515.1414.9014.9014.90-0.60%884,484
Sep 11, 202614.8815.0414.8714.9914.990.40%463,572
Sep 10, 202614.9814.9814.7214.9314.930.20%566,192
Sep 9, 202614.9414.9714.8114.9014.900.40%256,012
Sep 8, 202614.7114.8814.6914.8414.841.30%164,747
Sep 4, 202614.7014.7714.5114.6514.65-0.20%135,238
Sep 3, 202614.9914.9914.6614.6814.68-1.74%190,136
Sep 2, 202614.7915.0714.7914.9414.940.27%402,160
Sep 1, 202614.9014.9414.7814.9014.900.13%133,111
Aug 31, 202614.9114.9614.7814.8814.880.88%268,944
Aug 28, 202614.8814.9714.7514.7514.75-1.21%254,078
Aug 27, 202614.7914.9914.6914.9314.930.88%280,737
Aug 26, 202614.8915.1014.7914.8014.80-0.60%673,988
Aug 25, 202615.0015.0314.8314.8914.89-1.06%346,333
Aug 24, 202614.9215.1014.8115.0515.051.07%553,621
Aug 21, 202614.7814.9314.7414.8914.890.81%202,079
Aug 20, 202614.7014.8814.6414.7714.771.23%291,516
Aug 19, 202614.6014.7214.5614.5914.59-144,009
Aug 18, 202614.7314.7314.4914.5914.590.21%207,138
Aug 17, 202614.3014.5914.3014.5614.561.39%231,692
Aug 14, 202614.3514.5414.3414.3614.36-0.14%821,387
Aug 13, 202614.4314.4614.2314.3814.38-0.62%442,217
Aug 12, 202614.2014.4914.1514.4714.472.05%524,722
Aug 11, 202614.4014.4514.1214.1814.18-1.39%339,861
Aug 10, 202614.1914.3914.1814.3814.381.99%340,027
Aug 7, 202614.1114.1513.9714.1014.10-0.56%1,627,166
Aug 6, 202614.3214.3714.0014.1814.18-0.35%576,271
Aug 5, 202614.9215.0014.5514.5514.23-1.56%713,624
Aug 4, 202615.1015.1014.6614.7814.45-1.79%441,280
Aug 3, 202614.9415.0514.7215.0514.720.67%377,972
Jul 31, 202614.8814.9714.7514.9514.621.01%147,071
Jul 30, 202614.7214.8214.6114.8014.470.20%122,369
Jul 29, 202614.8714.9814.7214.7714.45-0.14%241,058
Jul 28, 202614.8815.0014.6914.7914.46-0.80%297,616
Jul 27, 202614.5815.0214.5714.9114.581.77%681,827
Jul 24, 202614.5914.7914.5914.6514.330.62%293,944
Jul 23, 202614.6314.7014.5214.5614.240.28%348,555
Jul 22, 202614.3914.6114.3914.5214.201.04%549,323
Jul 21, 202614.3014.4314.2214.3714.050.91%368,346