Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
12.41
-0.04 (-0.32%)
Aug 15, 2025, 10:49 AM - Market open
Black Stone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.50 | 12.53 | 12.38 | 12.39 | - | -0.48% | 25,785 |
| Aug 14, 2025 | 12.61 | 12.65 | 12.42 | 12.45 | 12.45 | -1.58% | 555,438 |
| Aug 13, 2025 | 12.31 | 12.66 | 12.26 | 12.65 | 12.65 | 2.35% | 532,669 |
| Aug 12, 2025 | 12.10 | 12.42 | 12.10 | 12.36 | 12.36 | 2.49% | 446,052 |
| Aug 11, 2025 | 12.17 | 12.24 | 11.96 | 12.06 | 12.06 | -1.15% | 397,563 |
| Aug 8, 2025 | 12.27 | 12.36 | 12.12 | 12.20 | 12.20 | -0.41% | 474,848 |
| Aug 7, 2025 | 12.48 | 12.63 | 12.20 | 12.25 | 12.25 | -3.69% | 562,305 |
| Aug 6, 2025 | 12.78 | 12.95 | 12.66 | 12.72 | 12.42 | -0.16% | 567,649 |
| Aug 5, 2025 | 12.83 | 12.84 | 12.65 | 12.74 | 12.44 | 1.11% | 505,266 |
| Aug 4, 2025 | 12.50 | 12.64 | 12.49 | 12.60 | 12.30 | 0.32% | 442,066 |
| Aug 1, 2025 | 12.60 | 12.61 | 12.41 | 12.56 | 12.26 | 0.24% | 811,954 |
| Jul 31, 2025 | 12.47 | 12.58 | 12.45 | 12.53 | 12.23 | 0.08% | 528,240 |
| Jul 30, 2025 | 12.54 | 12.55 | 12.47 | 12.52 | 12.22 | -0.40% | 394,587 |
| Jul 29, 2025 | 12.44 | 12.58 | 12.35 | 12.57 | 12.27 | 0.64% | 385,630 |
| Jul 28, 2025 | 12.37 | 12.54 | 12.37 | 12.49 | 12.19 | 1.05% | 402,753 |
| Jul 25, 2025 | 12.30 | 12.38 | 12.16 | 12.36 | 12.07 | 0.57% | 437,956 |
| Jul 24, 2025 | 12.29 | 12.33 | 12.18 | 12.29 | 12.00 | -0.32% | 525,410 |
| Jul 23, 2025 | 12.17 | 12.35 | 12.08 | 12.33 | 12.04 | 1.82% | 577,479 |
| Jul 22, 2025 | 12.00 | 12.18 | 11.98 | 12.11 | 11.82 | 0.92% | 547,013 |
| Jul 21, 2025 | 12.20 | 12.22 | 11.98 | 12.00 | 11.71 | -1.48% | 741,393 |
| Jul 18, 2025 | 12.27 | 12.36 | 12.12 | 12.18 | 11.89 | -1.62% | 1,169,258 |
| Jul 17, 2025 | 12.77 | 12.78 | 12.35 | 12.38 | 12.08 | -3.81% | 1,396,903 |
| Jul 16, 2025 | 12.96 | 13.05 | 12.83 | 12.87 | 12.56 | -0.62% | 452,260 |
| Jul 15, 2025 | 13.18 | 13.20 | 12.93 | 12.95 | 12.64 | -1.37% | 423,581 |
| Jul 14, 2025 | 13.25 | 13.32 | 13.08 | 13.13 | 12.82 | -1.35% | 1,074,755 |
| Jul 11, 2025 | 13.23 | 13.39 | 13.20 | 13.31 | 12.99 | 0.23% | 270,034 |
| Jul 10, 2025 | 13.25 | 13.31 | 13.10 | 13.28 | 12.96 | 0.08% | 257,966 |
| Jul 9, 2025 | 13.34 | 13.41 | 13.26 | 13.27 | 12.95 | -1.04% | 230,939 |
| Jul 8, 2025 | 13.17 | 13.57 | 13.17 | 13.41 | 13.09 | 1.59% | 429,267 |
| Jul 7, 2025 | 13.09 | 13.38 | 13.07 | 13.20 | 12.88 | 0.23% | 515,101 |
| Jul 3, 2025 | 13.05 | 13.20 | 13.05 | 13.17 | 12.86 | 0.46% | 411,894 |
| Jul 2, 2025 | 13.16 | 13.21 | 13.06 | 13.11 | 12.80 | -0.23% | 990,025 |
| Jul 1, 2025 | 13.01 | 13.19 | 12.99 | 13.14 | 12.83 | 0.46% | 332,854 |
| Jun 30, 2025 | 13.01 | 13.11 | 12.98 | 13.08 | 12.77 | 0.23% | 258,876 |
| Jun 27, 2025 | 13.02 | 13.06 | 12.90 | 13.05 | 12.74 | 1.16% | 302,080 |
| Jun 26, 2025 | 12.81 | 12.90 | 12.80 | 12.90 | 12.59 | 0.94% | 706,420 |
| Jun 25, 2025 | 12.99 | 13.03 | 12.78 | 12.78 | 12.48 | -1.31% | 753,378 |
| Jun 24, 2025 | 12.95 | 13.12 | 12.80 | 12.95 | 12.64 | - | 747,563 |
| Jun 23, 2025 | 13.27 | 13.34 | 12.92 | 12.95 | 12.64 | -1.97% | 615,173 |
| Jun 20, 2025 | 13.20 | 13.26 | 13.07 | 13.21 | 12.89 | 0.15% | 753,645 |
| Jun 18, 2025 | 13.42 | 13.48 | 13.13 | 13.19 | 12.88 | -1.35% | 530,226 |
| Jun 17, 2025 | 13.65 | 13.69 | 13.36 | 13.37 | 13.05 | -0.82% | 609,499 |
| Jun 16, 2025 | 13.85 | 13.95 | 13.46 | 13.48 | 13.16 | -3.16% | 773,846 |
| Jun 13, 2025 | 13.95 | 14.05 | 13.79 | 13.92 | 13.59 | - | 707,274 |
| Jun 12, 2025 | 13.86 | 13.92 | 13.80 | 13.92 | 13.59 | 0.36% | 155,735 |
| Jun 11, 2025 | 13.76 | 13.93 | 13.73 | 13.87 | 13.54 | 1.02% | 310,880 |
| Jun 10, 2025 | 13.71 | 13.89 | 13.71 | 13.73 | 13.40 | 0.37% | 269,568 |
| Jun 9, 2025 | 13.68 | 13.73 | 13.64 | 13.68 | 13.35 | 0.07% | 180,813 |
| Jun 6, 2025 | 13.53 | 13.73 | 13.53 | 13.67 | 13.34 | 0.89% | 281,656 |
| Jun 5, 2025 | 13.68 | 13.68 | 13.51 | 13.55 | 13.23 | -0.15% | 187,959 |