Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
13.05
+0.15 (1.16%)
At close: Jun 27, 2025, 4:00 PM
13.03
-0.02 (-0.15%)
After-hours: Jun 27, 2025, 7:54 PM EDT
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.02 | 13.06 | 12.90 | 13.05 | 13.05 | 1.16% | 302,080 |
| Jun 26, 2025 | 12.81 | 12.90 | 12.80 | 12.90 | 12.90 | 0.94% | 706,420 |
| Jun 25, 2025 | 12.99 | 13.03 | 12.78 | 12.78 | 12.78 | -1.31% | 753,378 |
| Jun 24, 2025 | 12.95 | 13.12 | 12.80 | 12.95 | 12.95 | - | 747,563 |
| Jun 23, 2025 | 13.27 | 13.34 | 12.92 | 12.95 | 12.95 | -1.97% | 615,173 |
| Jun 20, 2025 | 13.20 | 13.26 | 13.07 | 13.21 | 13.21 | 0.15% | 753,645 |
| Jun 18, 2025 | 13.42 | 13.48 | 13.13 | 13.19 | 13.19 | -1.35% | 530,226 |
| Jun 17, 2025 | 13.65 | 13.69 | 13.36 | 13.37 | 13.37 | -0.82% | 609,499 |
| Jun 16, 2025 | 13.85 | 13.95 | 13.46 | 13.48 | 13.48 | -3.16% | 773,846 |
| Jun 13, 2025 | 13.95 | 14.05 | 13.79 | 13.92 | 13.92 | - | 707,274 |
| Jun 12, 2025 | 13.86 | 13.92 | 13.80 | 13.92 | 13.92 | 0.36% | 155,735 |
| Jun 11, 2025 | 13.76 | 13.93 | 13.73 | 13.87 | 13.87 | 1.02% | 310,880 |
| Jun 10, 2025 | 13.71 | 13.89 | 13.71 | 13.73 | 13.73 | 0.37% | 269,568 |
| Jun 9, 2025 | 13.68 | 13.73 | 13.64 | 13.68 | 13.68 | 0.07% | 180,813 |
| Jun 6, 2025 | 13.53 | 13.73 | 13.53 | 13.67 | 13.67 | 0.89% | 281,656 |
| Jun 5, 2025 | 13.68 | 13.68 | 13.51 | 13.55 | 13.55 | -0.15% | 187,959 |
| Jun 4, 2025 | 13.71 | 13.84 | 13.53 | 13.57 | 13.57 | -1.38% | 245,275 |
| Jun 3, 2025 | 13.53 | 13.76 | 13.53 | 13.76 | 13.76 | 1.70% | 218,593 |
| Jun 2, 2025 | 13.39 | 13.63 | 13.39 | 13.53 | 13.53 | 1.35% | 250,688 |
| May 30, 2025 | 13.50 | 13.51 | 13.33 | 13.35 | 13.35 | -1.40% | 290,649 |
| May 29, 2025 | 13.57 | 13.67 | 13.52 | 13.54 | 13.54 | 0.37% | 295,452 |
| May 28, 2025 | 13.60 | 13.73 | 13.43 | 13.49 | 13.49 | -0.52% | 346,771 |
| May 27, 2025 | 13.52 | 13.59 | 13.45 | 13.56 | 13.56 | 0.52% | 274,381 |
| May 23, 2025 | 13.40 | 13.60 | 13.40 | 13.49 | 13.49 | 0.15% | 225,341 |
| May 22, 2025 | 13.47 | 13.52 | 13.32 | 13.47 | 13.47 | -0.15% | 289,353 |
| May 21, 2025 | 13.63 | 13.74 | 13.47 | 13.49 | 13.49 | -1.03% | 327,663 |
| May 20, 2025 | 13.59 | 13.67 | 13.54 | 13.63 | 13.63 | 0.22% | 293,136 |
| May 19, 2025 | 13.64 | 13.65 | 13.45 | 13.60 | 13.60 | -0.29% | 272,580 |
| May 16, 2025 | 13.75 | 13.82 | 13.58 | 13.64 | 13.64 | -0.80% | 411,395 |
| May 15, 2025 | 13.81 | 13.83 | 13.68 | 13.75 | 13.75 | -0.43% | 294,376 |
| May 14, 2025 | 13.94 | 13.95 | 13.77 | 13.81 | 13.81 | -0.93% | 437,850 |
| May 13, 2025 | 13.90 | 14.02 | 13.86 | 13.94 | 13.94 | 0.29% | 347,661 |
| 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 |