Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
13.30
+0.23 (1.76%)
At close: May 8, 2026, 4:00 PM EDT
13.27
-0.03 (-0.23%)
After-hours: May 8, 2026, 7:54 PM EDT
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.99 | 13.41 | 12.95 | 13.30 | 13.30 | -0.52% | 535,403 |
| May 7, 2026 | 13.60 | 13.63 | 13.22 | 13.37 | 13.07 | -1.47% | 985,930 |
| 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 |
| Mar 18, 2026 | 15.29 | 15.40 | 15.17 | 15.31 | 14.97 | -0.20% | 426,157 |
| Mar 17, 2026 | 15.44 | 15.49 | 15.31 | 15.34 | 15.00 | -0.58% | 443,116 |
| Mar 16, 2026 | 15.34 | 15.48 | 15.27 | 15.43 | 15.08 | 0.26% | 366,544 |
| Mar 13, 2026 | 15.30 | 15.40 | 15.23 | 15.39 | 15.04 | 0.59% | 271,433 |
| Mar 12, 2026 | 15.34 | 15.39 | 15.26 | 15.30 | 14.96 | -0.20% | 294,549 |
| Mar 11, 2026 | 15.15 | 15.38 | 15.13 | 15.33 | 14.99 | 1.39% | 445,731 |
| Mar 10, 2026 | 15.28 | 15.34 | 15.08 | 15.12 | 14.78 | -1.11% | 596,384 |
| Mar 9, 2026 | 15.37 | 15.38 | 15.20 | 15.29 | 14.95 | 0.66% | 399,859 |
| Mar 6, 2026 | 15.45 | 15.45 | 15.14 | 15.19 | 14.85 | -1.62% | 790,545 |
| Mar 5, 2026 | 15.19 | 15.44 | 15.09 | 15.44 | 15.09 | 2.12% | 929,068 |
| Mar 4, 2026 | 14.93 | 15.15 | 14.86 | 15.12 | 14.78 | 1.14% | 292,801 |
| Mar 3, 2026 | 15.32 | 15.32 | 14.89 | 14.95 | 14.61 | -1.84% | 769,287 |
| Mar 2, 2026 | 15.45 | 15.45 | 15.18 | 15.23 | 14.89 | 0.86% | 590,720 |
| Feb 27, 2026 | 14.93 | 15.13 | 14.90 | 15.10 | 14.76 | 1.75% | 348,399 |