Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
13.90
+0.19 (1.39%)
At close: May 12, 2025, 4:00 PM
13.90
0.00 (0.00%)
After-hours: May 12, 2025, 7:35 PM EDT
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.04 | 14.08 | 13.86 | 13.90 | 13.90 | 1.39% | 451,642 |
| May 9, 2025 | 13.63 | 13.72 | 13.51 | 13.71 | 13.71 | 1.18% | 321,923 |
| May 8, 2025 | 13.48 | 13.69 | 13.45 | 13.55 | 13.55 | -0.59% | 387,379 |
| May 7, 2025 | 13.98 | 14.01 | 13.63 | 13.63 | 13.26 | -2.71% | 799,230 |
| May 6, 2025 | 13.85 | 14.12 | 13.80 | 14.01 | 13.63 | -1.68% | 641,514 |
| May 5, 2025 | 14.49 | 14.50 | 14.25 | 14.25 | 13.87 | -1.99% | 289,626 |
| May 2, 2025 | 14.56 | 14.58 | 14.35 | 14.54 | 14.15 | 1.11% | 238,326 |
| May 1, 2025 | 14.07 | 14.45 | 14.07 | 14.38 | 13.99 | 1.91% | 205,356 |
| Apr 30, 2025 | 14.40 | 14.42 | 14.01 | 14.11 | 13.73 | -2.15% | 408,641 |
| Apr 29, 2025 | 14.55 | 14.64 | 14.41 | 14.42 | 14.03 | -1.23% | 179,369 |
| Apr 28, 2025 | 14.52 | 14.63 | 14.48 | 14.60 | 14.21 | 0.90% | 190,089 |
| Apr 25, 2025 | 14.39 | 14.50 | 14.32 | 14.47 | 14.08 | 0.42% | 114,710 |
| Apr 24, 2025 | 14.61 | 14.61 | 14.33 | 14.41 | 14.02 | -0.41% | 183,423 |
| Apr 23, 2025 | 14.51 | 14.57 | 14.36 | 14.47 | 14.08 | - | 193,370 |
| Apr 22, 2025 | 14.38 | 14.60 | 14.29 | 14.47 | 14.08 | 1.05% | 205,836 |
| Apr 21, 2025 | 14.43 | 14.50 | 14.29 | 14.32 | 13.93 | -2.12% | 214,292 |
| Apr 17, 2025 | 14.17 | 14.67 | 14.17 | 14.63 | 14.24 | 2.88% | 237,405 |
| Apr 16, 2025 | 14.00 | 14.29 | 14.00 | 14.22 | 13.84 | 1.35% | 369,399 |
| Apr 15, 2025 | 13.98 | 14.11 | 13.96 | 14.03 | 13.65 | 0.36% | 261,744 |
| Apr 14, 2025 | 14.12 | 14.23 | 13.81 | 13.98 | 13.60 | -0.21% | 675,625 |
| Apr 11, 2025 | 13.75 | 14.19 | 13.56 | 14.01 | 13.63 | 2.34% | 508,581 |
| Apr 10, 2025 | 14.07 | 14.12 | 13.53 | 13.69 | 13.32 | -3.93% | 295,939 |
| Apr 9, 2025 | 13.00 | 14.43 | 12.89 | 14.25 | 13.87 | 8.70% | 727,057 |
| Apr 8, 2025 | 13.74 | 13.96 | 13.03 | 13.11 | 12.76 | -3.03% | 705,666 |
| Apr 7, 2025 | 13.37 | 14.10 | 12.80 | 13.52 | 13.16 | -3.22% | 855,239 |
| Apr 4, 2025 | 14.69 | 14.70 | 13.72 | 13.97 | 13.59 | -6.30% | 1,518,234 |
| Apr 3, 2025 | 15.05 | 15.23 | 14.89 | 14.91 | 14.51 | -2.93% | 475,602 |
| Apr 2, 2025 | 15.25 | 15.39 | 15.25 | 15.36 | 14.95 | 0.33% | 211,661 |
| Apr 1, 2025 | 15.31 | 15.33 | 15.21 | 15.31 | 14.90 | 0.26% | 121,528 |
| Mar 31, 2025 | 15.18 | 15.33 | 15.12 | 15.27 | 14.86 | 0.26% | 211,356 |
| Mar 28, 2025 | 15.25 | 15.34 | 15.11 | 15.23 | 14.82 | -0.39% | 217,936 |
| Mar 27, 2025 | 15.38 | 15.38 | 15.20 | 15.29 | 14.88 | -0.39% | 256,214 |
| Mar 26, 2025 | 15.33 | 15.41 | 15.28 | 15.35 | 14.94 | 0.66% | 223,394 |
| Mar 25, 2025 | 15.30 | 15.43 | 15.23 | 15.25 | 14.84 | -0.46% | 172,858 |
| Mar 24, 2025 | 15.29 | 15.42 | 15.26 | 15.32 | 14.91 | 0.33% | 222,956 |
| Mar 21, 2025 | 15.38 | 15.38 | 15.17 | 15.27 | 14.86 | -0.46% | 390,204 |
| Mar 20, 2025 | 15.27 | 15.40 | 15.23 | 15.34 | 14.93 | -0.07% | 157,583 |
| Mar 19, 2025 | 15.24 | 15.52 | 15.22 | 15.35 | 14.94 | 1.12% | 599,909 |
| Mar 18, 2025 | 15.16 | 15.24 | 15.09 | 15.18 | 14.77 | 0.53% | 196,452 |
| Mar 17, 2025 | 15.11 | 15.21 | 15.04 | 15.10 | 14.69 | 0.53% | 319,145 |
| Mar 14, 2025 | 14.91 | 15.10 | 14.81 | 15.02 | 14.62 | 1.14% | 298,596 |
| Mar 13, 2025 | 15.12 | 15.23 | 14.80 | 14.85 | 14.45 | -2.30% | 256,402 |
| Mar 12, 2025 | 15.10 | 15.36 | 14.96 | 15.20 | 14.79 | 1.54% | 587,101 |
| Mar 11, 2025 | 14.71 | 15.04 | 14.64 | 14.97 | 14.57 | 2.32% | 517,519 |
| Mar 10, 2025 | 14.75 | 14.82 | 14.38 | 14.63 | 14.24 | -0.81% | 531,266 |
| Mar 7, 2025 | 14.68 | 14.87 | 14.61 | 14.75 | 14.35 | 0.48% | 362,776 |
| Mar 6, 2025 | 14.66 | 14.69 | 14.46 | 14.68 | 14.29 | 0.41% | 391,981 |
| Mar 5, 2025 | 14.50 | 14.64 | 14.30 | 14.62 | 14.23 | 0.69% | 446,194 |
| Mar 4, 2025 | 14.30 | 14.62 | 14.30 | 14.52 | 14.13 | -0.34% | 636,814 |
| Mar 3, 2025 | 15.00 | 15.03 | 14.43 | 14.57 | 14.18 | -2.61% | 602,044 |