Skip to main content
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
15.19
-0.25 (-1.62%)
At close: Mar 6, 2026, 4:00 PM EST
15.38
+0.19 (1.25%)
After-hours: Mar 6, 2026, 7:42 PM EST

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.4515.4515.1415.1915.19-1.62%789,350
Mar 5, 202615.1915.4415.0915.4415.442.12%927,477
Mar 4, 202614.9315.1514.8615.1215.121.14%292,793
Mar 3, 202615.3215.3214.8914.9514.95-1.84%769,253
Mar 2, 202615.4515.4515.1815.2315.230.86%590,698
Feb 27, 202614.9315.1314.9015.1015.101.75%347,601
Feb 26, 202614.8615.0714.8414.8414.84-1.07%393,763
Feb 25, 202615.2515.2614.9215.0015.00-1.51%367,917
Feb 24, 202614.9815.2914.8115.2315.232.49%705,325
Feb 23, 202615.1015.1914.8114.8614.86-1.39%350,386
Feb 20, 202615.1015.1614.9515.0715.07-0.20%537,293
Feb 19, 202614.9615.1314.8715.1015.101.75%443,646
Feb 18, 202615.1015.1014.6614.8414.84-2.69%743,637
Feb 17, 202615.2215.2714.9215.2514.950.33%579,391
Feb 13, 202615.0715.3015.0315.2014.900.60%356,043
Feb 12, 202615.1915.2215.0515.1114.81-0.59%369,093
Feb 11, 202615.2515.2815.0615.2014.900.33%424,021
Feb 10, 202615.1215.2415.0815.1514.850.13%287,633
Feb 9, 202615.0015.1915.0015.1314.830.87%382,725
Feb 6, 202614.9015.1214.8515.0014.700.81%362,677
Feb 5, 202614.8514.9014.6514.8814.59-0.67%303,420
Feb 4, 202614.8714.9914.7414.9814.691.28%249,616
Feb 3, 202614.5314.8214.4314.7914.501.79%399,177
Feb 2, 202614.6614.8014.5114.5314.24-1.62%468,049
Jan 30, 202614.9915.0014.5114.7714.48-1.47%406,665
Jan 29, 202615.1815.1914.9314.9914.70-358,278
Jan 28, 202614.7515.0614.7014.9914.701.63%602,035
Jan 27, 202614.5914.7814.5414.7514.461.10%159,407
Jan 26, 202614.6914.7414.5114.5914.30-0.21%247,317
Jan 23, 202614.7514.8114.6014.6214.33-0.48%308,298
Jan 22, 202614.5814.7514.4814.6914.400.41%396,106
Jan 21, 202614.4714.6714.4114.6314.342.74%519,804
Jan 20, 202614.1514.4414.1214.2413.961.06%487,208
Jan 16, 202614.1714.2414.0114.0913.81-0.42%224,359
Jan 15, 202614.1314.2413.8814.1513.87-0.35%295,776
Jan 14, 202614.1414.3614.1414.2013.920.07%200,754
Jan 13, 202614.1914.3114.1314.1913.911.14%313,227
Jan 12, 202613.7614.1013.7314.0313.752.11%405,405
Jan 9, 202613.7313.8313.7013.7413.47-190,587
Jan 8, 202613.4613.7813.4513.7413.472.69%366,711
Jan 7, 202613.4513.4513.2713.3813.120.30%316,042
Jan 6, 202613.5013.5113.2913.3413.08-0.82%301,618
Jan 5, 202613.6213.6713.2113.4513.19-0.44%335,980
Jan 2, 202613.2513.5213.2013.5113.241.66%324,405
Dec 31, 202513.4213.4813.2613.2913.03-1.77%541,413
Dec 30, 202513.4213.6113.4213.5313.260.74%348,547
Dec 29, 202513.3413.4913.3313.4313.170.60%352,700
Dec 26, 202513.3213.4013.3013.3513.09-0.37%253,945
Dec 24, 202513.5913.6013.3213.4013.14-1.33%166,382
Dec 23, 202513.5013.6013.3713.5813.310.59%350,390
Dec 22, 202513.4213.5813.4013.5013.230.75%411,359
Dec 19, 202513.7013.7213.3513.4013.14-1.54%830,897
Dec 18, 202513.9013.9013.4813.6113.34-1.02%512,857
Dec 17, 202513.5813.8613.5613.7513.481.85%631,384
Dec 16, 202514.0914.0913.4913.5013.23-4.26%600,806
Dec 15, 202514.5714.5714.0714.1013.82-3.23%827,873
Dec 12, 202514.5814.5814.4614.5714.280.48%341,553
Dec 11, 202514.4414.6014.3114.5014.21-0.68%563,358
Dec 10, 202514.5014.6914.4914.6014.31-0.07%248,073
Dec 9, 202514.4214.6214.4114.6114.321.11%353,617
Dec 8, 202514.7114.7514.3614.4514.17-1.90%258,518
Dec 5, 202514.5114.7814.4414.7314.441.45%413,455
Dec 4, 202514.3514.5514.3114.5214.230.97%428,064
Dec 3, 202514.0814.3814.0714.3814.102.49%534,578
Dec 2, 202514.2114.2114.0214.0313.75-1.61%429,753
Dec 1, 202514.0914.3114.0214.2613.981.64%751,175
Nov 28, 202513.8714.0413.8714.0313.750.43%94,151
Nov 26, 202513.8014.0913.7713.9713.701.60%440,799
Nov 25, 202513.8513.8813.6713.7513.48-0.94%346,427
Nov 24, 202513.9713.9713.8313.8813.61-0.50%318,396
Nov 21, 202513.7113.9513.6813.9513.681.82%473,789
Nov 20, 202513.6613.7913.6113.7013.430.44%580,502
Nov 19, 202513.5613.6713.4413.6413.37-0.37%367,267
Nov 18, 202513.6013.7213.5113.6913.420.81%342,821
Nov 17, 202513.7213.7413.5413.5813.31-1.16%386,734
Nov 14, 202513.6313.7813.5513.7413.470.59%383,517
Nov 13, 202513.7813.8113.6113.6613.39-0.73%724,840
Nov 12, 202513.6413.7613.5613.7613.490.81%437,690
Nov 11, 202513.5513.7113.5213.6513.381.11%1,000,220
Nov 10, 202513.3013.5113.2713.5013.231.43%432,637
Nov 7, 202513.0413.3213.0013.3113.051.22%440,199
Nov 6, 202513.0713.2012.9313.1512.89-1.42%424,233
Nov 5, 202513.2913.4413.2713.3412.78-528,035
Nov 4, 202513.1413.4313.1013.3412.781.83%485,104
Nov 3, 202513.2113.2213.0313.1012.55-0.68%2,414,436
Oct 31, 202513.2013.2313.1013.1912.640.08%212,448
Oct 30, 202512.9913.2012.9913.1812.630.76%241,582
Oct 29, 202513.0513.1513.0213.0812.530.38%241,227
Oct 28, 202513.1513.1512.9313.0312.49-0.76%277,218
Oct 27, 202513.0913.1612.9813.1312.581.39%256,539
Oct 24, 202513.1113.1512.9212.9512.41-1.15%212,768
Oct 23, 202513.0513.1112.9213.1012.551.95%254,865
Oct 22, 202512.8012.9312.7412.8512.310.63%323,505
Oct 21, 202512.6512.7912.6312.7712.241.19%343,344
Oct 20, 202512.5612.6412.4612.6212.090.48%420,412
Oct 17, 202512.4212.5712.3612.5612.040.64%441,457
Oct 16, 202512.5612.5712.4112.4811.96-0.16%370,012
Oct 15, 202512.4412.6012.4212.5011.980.64%257,802
Oct 14, 202512.3912.5112.3212.4211.90-1.82%771,691
Oct 13, 202512.7512.8012.5512.6512.12-0.32%338,940