Black Stone Minerals L.P. (BSM)
NYSE: BSM
· Real-Time Price · USD
13.33
0.18 (1.37%)
At close: Oct 03, 2025, 3:59 PM
13.37
0.30%
After-hours: Oct 03, 2025, 06:11 PM EDT
BSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.16 | 13.37 | 13.16 | 13.34 | 13.34 | 1.44% | 260,236 |
| Oct 2, 2025 | 13.30 | 13.34 | 13.12 | 13.15 | 13.15 | -0.83% | 220,131 |
| Oct 1, 2025 | 13.02 | 13.35 | 13.02 | 13.26 | 13.26 | 0.91% | 256,456 |
| Sep 30, 2025 | 13.23 | 13.23 | 12.96 | 13.14 | 13.14 | -0.90% | 376,314 |
| Sep 29, 2025 | 13.34 | 13.35 | 13.09 | 13.26 | 13.26 | -0.82% | 439,758 |
| Sep 26, 2025 | 13.27 | 13.50 | 13.27 | 13.37 | 13.37 | 0.75% | 447,533 |
| Sep 25, 2025 | 13.28 | 13.32 | 13.20 | 13.27 | 13.27 | -0.30% | 378,200 |
| Sep 24, 2025 | 13.24 | 13.40 | 13.23 | 13.31 | 13.31 | 0.76% | 727,617 |
| Sep 23, 2025 | 12.93 | 13.23 | 12.88 | 13.21 | 13.21 | 2.24% | 423,565 |
| Sep 22, 2025 | 12.92 | 12.95 | 12.83 | 12.92 | 12.92 | -0.23% | 445,910 |
| Sep 19, 2025 | 12.96 | 13.00 | 12.83 | 12.95 | 12.95 | -0.08% | 705,800 |
| Sep 18, 2025 | 13.00 | 13.00 | 12.82 | 12.96 | 12.96 | -0.15% | 354,520 |
| Sep 17, 2025 | 12.83 | 12.99 | 12.79 | 12.98 | 12.98 | 1.17% | 502,234 |
| Sep 16, 2025 | 12.65 | 12.84 | 12.64 | 12.83 | 12.83 | 1.91% | 443,507 |
| Sep 15, 2025 | 12.54 | 12.66 | 12.48 | 12.59 | 12.59 | 0.48% | 699,300 |
| Sep 12, 2025 | 12.59 | 12.63 | 12.53 | 12.53 | 12.53 | -0.40% | 341,100 |
| Sep 11, 2025 | 12.31 | 12.59 | 12.27 | 12.58 | 12.58 | 2.11% | 464,559 |
| Sep 10, 2025 | 12.10 | 12.44 | 12.09 | 12.32 | 12.32 | 1.65% | 587,171 |
| Sep 9, 2025 | 11.95 | 12.22 | 11.95 | 12.12 | 12.12 | 1.68% | 298,150 |
| Sep 8, 2025 | 11.95 | 12.00 | 11.78 | 11.92 | 11.92 | -0.25% | 901,755 |
Page 1 of 132