Black Stone Minerals, L.P. (BSM)

NYSE: BSM · Real-Time Price · USD

14.80

+0.03 (0.20%)

At close: Jul 30, 2026, 4:00 PM EDT

14.80

0.00 (0.00%)

After-hours: Jul 30, 2026, 4:15 PM EDT

Black Stone Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	14.72	14.82	14.61	14.80	14.80	0.20%	122,364
Jul 29, 2026	14.87	14.98	14.72	14.77	14.77	-0.14%	240,951
Jul 28, 2026	14.88	15.00	14.69	14.79	14.79	-0.80%	296,443
Jul 27, 2026	14.58	15.02	14.57	14.91	14.91	1.77%	527,326
Jul 24, 2026	14.59	14.79	14.59	14.65	14.65	0.62%	293,920
Jul 23, 2026	14.63	14.70	14.52	14.56	14.56	0.28%	348,543
Jul 22, 2026	14.39	14.61	14.39	14.52	14.52	1.04%	538,761
Jul 21, 2026	14.30	14.43	14.22	14.37	14.37	0.91%	364,213
Jul 20, 2026	14.39	14.39	14.22	14.24	14.24	-0.49%	196,504
Jul 17, 2026	14.35	14.55	14.27	14.31	14.31	0.07%	291,538
Jul 16, 2026	14.26	14.44	14.25	14.30	14.30	0.35%	222,886
Jul 15, 2026	14.46	14.46	14.12	14.25	14.25	-0.56%	219,310
Jul 14, 2026	14.40	14.75	14.07	14.33	14.33	0.14%	341,991
Jul 13, 2026	13.94	14.36	13.93	14.31	14.31	3.62%	393,301
Jul 10, 2026	13.83	14.01	13.72	13.81	13.81	-0.14%	128,937
Jul 9, 2026	14.11	14.11	13.70	13.83	13.83	-2.40%	190,026
Jul 8, 2026	13.99	14.17	13.86	14.17	14.17	1.21%	443,280
Jul 7, 2026	13.54	14.00	13.54	14.00	14.00	3.40%	185,566
Jul 6, 2026	13.72	13.73	13.42	13.54	13.54	-1.81%	471,707
Jul 2, 2026	13.81	13.88	13.67	13.79	13.79	0.80%	296,944
Jul 1, 2026	13.86	13.98	13.66	13.68	13.68	-2.08%	222,673
Jun 30, 2026	13.99	14.07	13.83	13.97	13.97	-	350,484
Jun 29, 2026	14.03	14.11	13.94	13.97	13.97	-0.92%	190,864
Jun 26, 2026	13.89	14.11	13.88	14.10	14.10	1.08%	245,671
Jun 25, 2026	14.05	14.12	13.93	13.95	13.95	-1.48%	300,372
Jun 24, 2026	14.04	14.17	13.87	14.16	14.16	-0.14%	282,861
Jun 23, 2026	13.72	14.21	13.72	14.18	14.18	2.31%	322,860
Jun 22, 2026	13.90	13.96	13.72	13.86	13.86	-1.07%	269,906
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