Skip to main content
Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
14.11
-0.20 (-1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
14.38
+0.27 (1.91%)
After-hours: Apr 28, 2026, 7:04 PM EDT

Black Stone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3914.4514.0614.1114.11-1.40%341,317
Apr 27, 202614.2614.3914.2114.3114.310.85%256,415
Apr 24, 202614.3714.4014.1514.1914.19-1.18%186,096
Apr 23, 202614.2514.3914.2414.3614.361.20%241,755
Apr 22, 202614.0214.2114.0214.1914.191.36%183,228
Apr 21, 202613.7914.0013.7714.0014.001.67%255,508
Apr 20, 202613.6813.9513.6413.7713.770.73%271,897
Apr 17, 202613.6013.7613.3813.6713.67-1.65%647,182
Apr 16, 202613.6214.0113.6113.9013.901.98%411,184
Apr 15, 202613.7213.7213.4513.6313.630.96%284,262
Apr 14, 202613.8613.8713.4813.5013.50-2.88%614,417
Apr 13, 202614.1414.1813.8313.9013.90-1.28%833,898
Apr 10, 202614.0114.1614.0114.0814.080.36%199,996
Apr 9, 202614.2714.4614.0314.0314.03-1.13%386,438
Apr 8, 202614.2714.3614.0014.1914.19-1.53%434,953
Apr 7, 202614.5014.6314.2814.4114.41-0.35%451,428
Apr 6, 202614.6214.6814.3114.4614.46-1.30%509,413
Apr 2, 202614.7614.9914.6114.6514.65-0.27%631,147
Apr 1, 202614.9715.0514.5114.6914.69-2.84%632,185
Mar 31, 202615.2115.3414.9515.1215.12-0.92%466,314
Mar 30, 202615.2015.3715.2015.2615.260.73%301,666
Mar 27, 202615.3315.3715.0915.1515.15-1.11%537,283
Mar 26, 202615.3015.3815.2115.3215.320.72%297,690
Mar 25, 202615.0215.2615.0015.2115.21-0.07%303,613
Mar 24, 202615.0815.3015.0315.2215.221.60%297,927
Mar 23, 202615.1615.2814.9514.9814.98-2.03%539,198
Mar 20, 202615.3815.4515.2315.2915.29-0.46%582,052
Mar 19, 202615.3515.4515.2715.3615.360.33%646,749
Mar 18, 202615.2915.4015.1715.3115.31-0.20%424,529
Mar 17, 202615.4415.4915.3115.3415.34-0.58%442,446
Mar 16, 202615.3415.4815.2715.4315.430.26%366,500
Mar 13, 202615.3015.4015.2315.3915.390.59%271,153
Mar 12, 202615.3415.3915.2615.3015.30-0.20%294,549
Mar 11, 202615.1515.3815.1315.3315.331.39%442,414
Mar 10, 202615.2815.3415.0815.1215.12-1.11%591,172
Mar 9, 202615.3715.3815.2015.2915.290.66%399,723
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