Black Stone Minerals L.P. (BSM)
NYSE: BSM
· Real-Time Price · USD
12.46
-0.19 (-1.50%)
At close: Aug 14, 2025, 3:59 PM
12.63
1.36%
After-hours: Aug 14, 2025, 07:37 PM EDT
BSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.61 | 12.65 | 12.42 | 12.45 | 12.45 | -1.58% | 554,559 |
| Aug 13, 2025 | 12.31 | 12.66 | 12.26 | 12.65 | 12.65 | 2.35% | 532,700 |
| 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% | 442,100 |
| 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% | 394,600 |
| 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 | 12.20 | 1.05% | 402,800 |
| 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 | 11.72 | -1.48% | 741,400 |
| Jul 18, 2025 | 12.27 | 12.36 | 12.12 | 12.18 | 11.89 | -1.62% | 1,169,258 |