Black Stone Minerals L.P. (BSM)
NYSE: BSM
· Real-Time Price · USD
12.24
0.12 (0.99%)
At close: Sep 10, 2025, 10:54 AM
BSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.95 | 12.22 | 11.95 | 12.12 | 12.12 | 1.68% | 298,128 |
| Sep 8, 2025 | 11.95 | 12.00 | 11.78 | 11.92 | 11.92 | -0.25% | 901,755 |
| Sep 5, 2025 | 12.10 | 12.15 | 11.93 | 11.95 | 11.95 | -1.65% | 501,500 |
| Sep 4, 2025 | 12.10 | 12.24 | 12.00 | 12.15 | 12.15 | 0.16% | 469,956 |
| Sep 3, 2025 | 12.01 | 12.14 | 12.01 | 12.13 | 12.13 | -0.57% | 522,000 |
| Sep 2, 2025 | 12.06 | 12.21 | 12.06 | 12.20 | 12.20 | 0.33% | 357,600 |
| Aug 29, 2025 | 12.14 | 12.26 | 12.12 | 12.16 | 12.16 | -0.41% | 1,461,521 |
| Aug 28, 2025 | 12.05 | 12.21 | 11.97 | 12.21 | 12.21 | 1.16% | 572,703 |
| Aug 27, 2025 | 12.11 | 12.17 | 12.02 | 12.07 | 12.07 | -0.41% | 628,600 |
| Aug 26, 2025 | 12.21 | 12.25 | 12.03 | 12.12 | 12.12 | -1.46% | 564,148 |
| Aug 25, 2025 | 12.32 | 12.43 | 12.26 | 12.30 | 12.30 | -0.40% | 503,203 |
| Aug 22, 2025 | 12.12 | 12.37 | 12.12 | 12.35 | 12.35 | 1.81% | 256,233 |
| Aug 21, 2025 | 12.06 | 12.15 | 11.99 | 12.13 | 12.13 | 0.66% | 313,126 |
| Aug 20, 2025 | 11.90 | 12.07 | 11.90 | 12.05 | 12.05 | 1.09% | 401,134 |
| Aug 19, 2025 | 11.97 | 12.05 | 11.91 | 11.92 | 11.92 | -0.25% | 343,000 |
| Aug 18, 2025 | 12.28 | 12.28 | 11.94 | 11.95 | 11.95 | -2.69% | 565,750 |
| Aug 15, 2025 | 12.50 | 12.53 | 12.23 | 12.28 | 12.28 | -1.37% | 438,417 |
| 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% | 532,700 |
| Aug 12, 2025 | 12.10 | 12.42 | 12.10 | 12.36 | 12.36 | 2.49% | 446,052 |