Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
14.73
+0.21 (1.45%)
At close: Dec 5, 2025, 4:00 PM EST
14.72
-0.01 (-0.07%)
After-hours: Dec 5, 2025, 7:00 PM EST
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.51 | 14.78 | 14.44 | 14.73 | 14.73 | 1.45% | 413,420 |
| Dec 4, 2025 | 14.35 | 14.55 | 14.31 | 14.52 | 14.52 | 0.97% | 427,934 |
| Dec 3, 2025 | 14.08 | 14.38 | 14.07 | 14.38 | 14.38 | 2.49% | 534,574 |
| Dec 2, 2025 | 14.21 | 14.21 | 14.02 | 14.03 | 14.03 | -1.61% | 429,734 |
| Dec 1, 2025 | 14.09 | 14.31 | 14.02 | 14.26 | 14.26 | 1.64% | 751,175 |
| Nov 28, 2025 | 13.87 | 14.04 | 13.87 | 14.03 | 14.03 | 0.43% | 94,085 |
| Nov 26, 2025 | 13.80 | 14.09 | 13.77 | 13.97 | 13.97 | 1.60% | 440,263 |
| Nov 25, 2025 | 13.85 | 13.88 | 13.67 | 13.75 | 13.75 | -0.94% | 346,405 |
| Nov 24, 2025 | 13.97 | 13.97 | 13.83 | 13.88 | 13.88 | -0.50% | 318,313 |
| Nov 21, 2025 | 13.71 | 13.95 | 13.68 | 13.95 | 13.95 | 1.82% | 473,677 |
| Nov 20, 2025 | 13.66 | 13.79 | 13.61 | 13.70 | 13.70 | 0.44% | 580,502 |
| Nov 19, 2025 | 13.56 | 13.67 | 13.44 | 13.64 | 13.64 | -0.37% | 367,267 |
| Nov 18, 2025 | 13.60 | 13.72 | 13.51 | 13.69 | 13.69 | 0.81% | 342,821 |
| Nov 17, 2025 | 13.72 | 13.74 | 13.54 | 13.58 | 13.58 | -1.16% | 386,734 |
| Nov 14, 2025 | 13.63 | 13.78 | 13.55 | 13.74 | 13.74 | 0.59% | 383,517 |
| Nov 13, 2025 | 13.78 | 13.81 | 13.61 | 13.66 | 13.66 | -0.73% | 724,840 |
| Nov 12, 2025 | 13.64 | 13.76 | 13.56 | 13.76 | 13.76 | 0.81% | 437,690 |
| Nov 11, 2025 | 13.55 | 13.71 | 13.52 | 13.65 | 13.65 | 1.11% | 1,000,220 |
| Nov 10, 2025 | 13.30 | 13.51 | 13.27 | 13.50 | 13.50 | 1.43% | 432,637 |
| Nov 7, 2025 | 13.04 | 13.32 | 13.00 | 13.31 | 13.31 | 1.22% | 440,199 |
| Nov 6, 2025 | 13.07 | 13.20 | 12.93 | 13.15 | 13.15 | -1.42% | 424,233 |
| Nov 5, 2025 | 13.29 | 13.44 | 13.27 | 13.34 | 13.04 | - | 528,035 |
| Nov 4, 2025 | 13.14 | 13.43 | 13.10 | 13.34 | 13.04 | 1.83% | 485,104 |
| Nov 3, 2025 | 13.21 | 13.22 | 13.03 | 13.10 | 12.81 | -0.68% | 2,414,436 |
| Oct 31, 2025 | 13.20 | 13.23 | 13.10 | 13.19 | 12.89 | 0.08% | 212,448 |
| Oct 30, 2025 | 12.99 | 13.20 | 12.99 | 13.18 | 12.88 | 0.76% | 241,582 |
| Oct 29, 2025 | 13.05 | 13.15 | 13.02 | 13.08 | 12.79 | 0.38% | 241,227 |
| Oct 28, 2025 | 13.15 | 13.15 | 12.93 | 13.03 | 12.74 | -0.76% | 277,218 |
| Oct 27, 2025 | 13.09 | 13.16 | 12.98 | 13.13 | 12.83 | 1.39% | 256,539 |
| Oct 24, 2025 | 13.11 | 13.15 | 12.92 | 12.95 | 12.66 | -1.15% | 212,768 |
| Oct 23, 2025 | 13.05 | 13.11 | 12.92 | 13.10 | 12.81 | 1.95% | 254,865 |
| Oct 22, 2025 | 12.80 | 12.93 | 12.74 | 12.85 | 12.56 | 0.63% | 323,505 |
| Oct 21, 2025 | 12.65 | 12.79 | 12.63 | 12.77 | 12.48 | 1.19% | 343,344 |
| Oct 20, 2025 | 12.56 | 12.64 | 12.46 | 12.62 | 12.34 | 0.48% | 420,412 |
| Oct 17, 2025 | 12.42 | 12.57 | 12.36 | 12.56 | 12.28 | 0.64% | 441,457 |
| Oct 16, 2025 | 12.56 | 12.57 | 12.41 | 12.48 | 12.20 | -0.16% | 370,012 |
| Oct 15, 2025 | 12.44 | 12.60 | 12.42 | 12.50 | 12.22 | 0.64% | 257,802 |
| Oct 14, 2025 | 12.39 | 12.51 | 12.32 | 12.42 | 12.14 | -1.82% | 771,691 |
| Oct 13, 2025 | 12.75 | 12.80 | 12.55 | 12.65 | 12.37 | -0.32% | 338,940 |
| Oct 10, 2025 | 13.10 | 13.10 | 12.65 | 12.69 | 12.40 | -3.57% | 612,797 |
| Oct 9, 2025 | 13.42 | 13.47 | 13.15 | 13.16 | 12.86 | -1.57% | 551,936 |
| Oct 8, 2025 | 13.50 | 13.50 | 13.33 | 13.37 | 13.07 | -1.04% | 365,284 |
| Oct 7, 2025 | 13.46 | 13.51 | 13.35 | 13.51 | 13.21 | -0.07% | 241,993 |
| Oct 6, 2025 | 13.34 | 13.53 | 13.34 | 13.52 | 13.22 | 1.35% | 489,633 |
| Oct 3, 2025 | 13.16 | 13.37 | 13.16 | 13.34 | 13.04 | 1.44% | 260,291 |
| Oct 2, 2025 | 13.30 | 13.34 | 13.12 | 13.15 | 12.85 | -0.83% | 220,131 |
| Oct 1, 2025 | 13.02 | 13.35 | 13.02 | 13.26 | 12.96 | 0.91% | 256,456 |
| Sep 30, 2025 | 13.23 | 13.23 | 12.96 | 13.14 | 12.84 | -0.90% | 376,314 |
| Sep 29, 2025 | 13.34 | 13.35 | 13.09 | 13.26 | 12.96 | -0.82% | 439,758 |
| Sep 26, 2025 | 13.27 | 13.50 | 13.27 | 13.37 | 13.07 | 0.75% | 447,533 |
| Sep 25, 2025 | 13.28 | 13.32 | 13.20 | 13.27 | 12.97 | -0.30% | 378,179 |
| Sep 24, 2025 | 13.24 | 13.40 | 13.23 | 13.31 | 13.01 | 0.76% | 727,617 |
| Sep 23, 2025 | 12.93 | 13.23 | 12.88 | 13.21 | 12.91 | 2.24% | 423,565 |
| Sep 22, 2025 | 12.92 | 12.95 | 12.83 | 12.92 | 12.63 | -0.23% | 445,910 |
| Sep 19, 2025 | 12.96 | 13.00 | 12.83 | 12.95 | 12.66 | -0.08% | 705,798 |
| Sep 18, 2025 | 13.00 | 13.00 | 12.82 | 12.96 | 12.67 | -0.15% | 354,520 |
| Sep 17, 2025 | 12.83 | 12.99 | 12.79 | 12.98 | 12.69 | 1.17% | 502,234 |
| Sep 16, 2025 | 12.65 | 12.84 | 12.64 | 12.83 | 12.54 | 1.91% | 443,507 |
| Sep 15, 2025 | 12.54 | 12.66 | 12.48 | 12.59 | 12.31 | 0.48% | 699,299 |
| Sep 12, 2025 | 12.59 | 12.63 | 12.53 | 12.53 | 12.25 | -0.40% | 341,051 |
| Sep 11, 2025 | 12.31 | 12.59 | 12.27 | 12.58 | 12.30 | 2.11% | 464,559 |
| Sep 10, 2025 | 12.10 | 12.44 | 12.09 | 12.32 | 12.04 | 1.65% | 587,171 |
| Sep 9, 2025 | 11.95 | 12.22 | 11.95 | 12.12 | 11.85 | 1.68% | 298,150 |
| Sep 8, 2025 | 11.95 | 12.00 | 11.78 | 11.92 | 11.65 | -0.25% | 901,755 |
| Sep 5, 2025 | 12.10 | 12.15 | 11.93 | 11.95 | 11.68 | -1.65% | 501,469 |
| Sep 4, 2025 | 12.10 | 12.24 | 12.00 | 12.15 | 11.88 | 0.16% | 469,956 |
| Sep 3, 2025 | 12.01 | 12.14 | 12.01 | 12.13 | 11.86 | -0.57% | 521,978 |
| Sep 2, 2025 | 12.06 | 12.21 | 12.06 | 12.20 | 11.93 | 0.33% | 357,562 |
| Aug 29, 2025 | 12.14 | 12.26 | 12.12 | 12.16 | 11.89 | -0.41% | 1,461,521 |
| Aug 28, 2025 | 12.05 | 12.21 | 11.97 | 12.21 | 11.94 | 1.16% | 572,703 |
| Aug 27, 2025 | 12.11 | 12.17 | 12.02 | 12.07 | 11.80 | -0.41% | 628,563 |
| Aug 26, 2025 | 12.21 | 12.25 | 12.03 | 12.12 | 11.85 | -1.46% | 564,148 |
| Aug 25, 2025 | 12.32 | 12.43 | 12.26 | 12.30 | 12.02 | -0.40% | 503,203 |
| Aug 22, 2025 | 12.12 | 12.37 | 12.12 | 12.35 | 12.07 | 1.81% | 256,233 |
| Aug 21, 2025 | 12.06 | 12.15 | 11.99 | 12.13 | 11.86 | 0.66% | 313,126 |
| Aug 20, 2025 | 11.90 | 12.07 | 11.90 | 12.05 | 11.78 | 1.09% | 401,134 |
| Aug 19, 2025 | 11.97 | 12.05 | 11.91 | 11.92 | 11.65 | -0.25% | 342,958 |
| Aug 18, 2025 | 12.28 | 12.28 | 11.94 | 11.95 | 11.68 | -2.69% | 565,750 |
| Aug 15, 2025 | 12.50 | 12.53 | 12.23 | 12.28 | 12.00 | -1.37% | 438,417 |
| Aug 14, 2025 | 12.61 | 12.65 | 12.42 | 12.45 | 12.17 | -1.58% | 555,438 |
| Aug 13, 2025 | 12.31 | 12.66 | 12.26 | 12.65 | 12.37 | 2.35% | 532,669 |
| Aug 12, 2025 | 12.10 | 12.42 | 12.10 | 12.36 | 12.08 | 2.49% | 446,052 |
| Aug 11, 2025 | 12.17 | 12.24 | 11.96 | 12.06 | 11.79 | -1.15% | 397,563 |
| Aug 8, 2025 | 12.27 | 12.36 | 12.12 | 12.20 | 11.93 | -0.41% | 474,848 |
| Aug 7, 2025 | 12.48 | 12.63 | 12.20 | 12.25 | 11.97 | -3.69% | 562,305 |
| Aug 6, 2025 | 12.78 | 12.95 | 12.66 | 12.72 | 12.14 | -0.16% | 567,649 |
| Aug 5, 2025 | 12.83 | 12.84 | 12.65 | 12.74 | 12.16 | 1.11% | 505,266 |
| Aug 4, 2025 | 12.50 | 12.64 | 12.49 | 12.60 | 12.03 | 0.32% | 442,066 |
| Aug 1, 2025 | 12.60 | 12.61 | 12.41 | 12.56 | 11.99 | 0.24% | 811,954 |
| Jul 31, 2025 | 12.47 | 12.58 | 12.45 | 12.53 | 11.96 | 0.08% | 528,240 |
| Jul 30, 2025 | 12.54 | 12.55 | 12.47 | 12.52 | 11.95 | -0.40% | 394,587 |
| Jul 29, 2025 | 12.44 | 12.58 | 12.35 | 12.57 | 12.00 | 0.64% | 385,630 |
| Jul 28, 2025 | 12.37 | 12.54 | 12.37 | 12.49 | 11.92 | 1.05% | 402,753 |
| Jul 25, 2025 | 12.30 | 12.38 | 12.16 | 12.36 | 11.80 | 0.57% | 437,956 |
| Jul 24, 2025 | 12.29 | 12.33 | 12.18 | 12.29 | 11.73 | -0.32% | 525,410 |
| Jul 23, 2025 | 12.17 | 12.35 | 12.08 | 12.33 | 11.77 | 1.82% | 577,479 |
| Jul 22, 2025 | 12.00 | 12.18 | 11.98 | 12.11 | 11.56 | 0.92% | 547,013 |
| Jul 21, 2025 | 12.20 | 12.22 | 11.98 | 12.00 | 11.45 | -1.48% | 741,393 |
| Jul 18, 2025 | 12.27 | 12.36 | 12.12 | 12.18 | 11.63 | -1.62% | 1,169,258 |
| Jul 17, 2025 | 12.77 | 12.78 | 12.35 | 12.38 | 11.82 | -3.81% | 1,396,903 |