NYSE : BSM
Black Stone Minerals, L.P. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 14.85 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 3.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Black Stone Minerals, L.P. (BSM) closed at 14.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.79 | 14.89 | 14.63 | 14.74 | 801,110 | -0.74% |
| 2026-10-30 | 14.84 | 14.9 | 14.78 | 14.85 | 492,241 | +0.34% |
| 2026-10-29 | 14.86 | 14.89 | 14.77 | 14.8 | 581,032 | -0.40% |
| 2026-10-28 | 14.88 | 14.93 | 14.8 | 14.86 | 734,077 | +0.41% |
| 2026-10-27 | 14.88 | 14.89 | 14.76 | 14.8 | 371,291 | -0.67% |
| 2026-10-26 | 14.89 | 14.95 | 14.73 | 14.9 | 421,571 | -0.47% |
| 2026-10-23 | 14.79 | 14.98 | 14.79 | 14.97 | 392,664 | +1.77% |
| 2026-10-22 | 14.77 | 14.835 | 14.53 | 14.71 | 593,716 | +0.82% |
| 2026-10-21 | 14.68 | 14.8 | 14.56 | 14.59 | 643,570 | -1.08% |
| 2026-10-20 | 14.89 | 14.903 | 14.66 | 14.75 | 489,192 | -0.47% |
| 2026-10-19 | 14.95 | 15.03 | 14.765 | 14.82 | 426,833 | -1.40% |
| 2026-10-16 | 14.75 | 15.05 | 14.75 | 15.03 | 621,627 | +1.90% |
| 2026-10-15 | 14.81 | 14.84 | 14.695 | 14.75 | 306,918 | -0.27% |
| 2026-10-14 | 14.98 | 14.98 | 14.69 | 14.79 | 476,125 | -0.94% |
| 2026-10-13 | 14.85 | 14.96 | 14.84 | 14.93 | 343,995 | +0.61% |
| 2026-10-12 | 14.85 | 14.93 | 14.745 | 14.84 | 650,546 | +0.20% |
| 2026-10-09 | 14.77 | 14.89 | 14.77 | 14.81 | 215,508 | +0.41% |
| 2026-10-08 | 14.7 | 14.869 | 14.69 | 14.75 | 250,414 | +0.89% |
| 2026-10-07 | 14.73 | 14.797 | 14.55 | 14.62 | 198,067 | -0.41% |
| 2026-10-06 | 14.61 | 14.725 | 14.52 | 14.68 | 212,293 | +0.07% |
| 2026-10-05 | 14.56 | 14.785 | 14.45 | 14.67 | 215,320 | +0.76% |
| 2026-10-02 | 14.47 | 14.63 | 14.47 | 14.56 | 176,072 | +0.55% |
| 2026-10-01 | 14.47 | 14.52 | 14.305 | 14.48 | 655,034 | +1.12% |
| 2026-09-30 | 14.33 | 14.39 | 14.26 | 14.32 | 262,565 | +0.07% |
| 2026-09-29 | 14.33 | 14.44 | 14.275 | 14.31 | 336,916 | -1.04% |
| 2026-09-28 | 14.55 | 14.68 | 14.33 | 14.46 | 331,011 | +0.28% |
| 2026-09-25 | 14.745 | 14.745 | 14.35 | 14.42 | 333,983 | -1.84% |
| 2026-09-24 | 14.65 | 14.82 | 14.6 | 14.69 | 413,272 | +0.89% |
| 2026-09-23 | 14.84 | 14.88 | 14.56 | 14.56 | 347,239 | -1.36% |
| 2026-09-22 | 14.75 | 14.89 | 14.695 | 14.76 | 224,233 | -0.67% |
| 2026-09-21 | 14.89 | 14.91 | 14.76 | 14.86 | 258,774 | +0.27% |
| 2026-09-18 | 14.8 | 14.89 | 14.7 | 14.82 | 419,383 | +0.14% |
| 2026-09-17 | 14.7 | 14.83 | 14.67 | 14.8 | 282,102 | +0.20% |
| 2026-09-16 | 15.18 | 15.18 | 14.71 | 14.77 | 564,824 | -2.64% |
| 2026-09-15 | 14.85 | 15.2 | 14.85 | 15.17 | 536,966 | +1.81% |
| 2026-09-14 | 14.945 | 15.14 | 14.9 | 14.9 | 884,484 | -0.60% |
| 2026-09-11 | 14.88 | 15.04 | 14.87 | 14.99 | 463,572 | +0.40% |
| 2026-09-10 | 14.98 | 14.98 | 14.715 | 14.93 | 566,192 | +0.20% |
| 2026-09-09 | 14.94 | 14.97 | 14.81 | 14.9 | 256,012 | +0.40% |
| 2026-09-08 | 14.71 | 14.875 | 14.685 | 14.84 | 164,747 | +1.30% |
| 2026-09-04 | 14.7 | 14.77 | 14.51 | 14.65 | 135,238 | -0.20% |
| 2026-09-03 | 14.99 | 14.99 | 14.66 | 14.68 | 190,136 | -1.74% |
| 2026-09-02 | 14.79 | 15.065 | 14.79 | 14.94 | 402,160 | +0.27% |
| 2026-09-01 | 14.9 | 14.94 | 14.784 | 14.9 | 133,111 | +0.13% |
| 2026-08-31 | 14.91 | 14.96 | 14.78 | 14.88 | 268,944 | +0.88% |
| 2026-08-28 | 14.88 | 14.97 | 14.75 | 14.75 | 254,078 | -1.21% |
| 2026-08-27 | 14.79 | 14.985 | 14.685 | 14.93 | 280,737 | +0.88% |
| 2026-08-26 | 14.89 | 15.1 | 14.785 | 14.8 | 673,988 | -0.60% |
| 2026-08-25 | 15 | 15.03 | 14.827 | 14.89 | 346,333 | -1.06% |
| 2026-08-24 | 14.92 | 15.1 | 14.808 | 15.05 | 553,621 | +1.07% |
| 2026-08-21 | 14.78 | 14.925 | 14.74 | 14.89 | 202,079 | +0.81% |
| 2026-08-20 | 14.7 | 14.878 | 14.635 | 14.77 | 291,516 | +1.23% |
| 2026-08-19 | 14.6 | 14.72 | 14.555 | 14.59 | 144,009 | +0.00% |
| 2026-08-18 | 14.73 | 14.73 | 14.49 | 14.59 | 207,138 | +0.21% |
| 2026-08-17 | 14.3 | 14.59 | 14.3 | 14.56 | 231,692 | +1.39% |
| 2026-08-14 | 14.35 | 14.54 | 14.34 | 14.36 | 821,387 | -0.14% |
| 2026-08-13 | 14.43 | 14.46 | 14.23 | 14.38 | 442,217 | -0.62% |
| 2026-08-12 | 14.2 | 14.49 | 14.15 | 14.47 | 524,722 | +2.05% |
| 2026-08-11 | 14.4 | 14.45 | 14.12 | 14.18 | 339,861 | -1.39% |
| 2026-08-10 | 14.19 | 14.385 | 14.18 | 14.38 | 340,027 | +1.99% |
| 2026-08-07 | 14.11 | 14.15 | 13.965 | 14.1 | 1,627,166 | -0.56% |
| 2026-08-06 | 14.32 | 14.365 | 14 | 14.18 | 576,271 | -0.35% |
| 2026-08-05 | 14.92 | 15 | 14.55 | 14.55 | 713,624 | -1.56% |
| 2026-08-04 | 15.1 | 15.1 | 14.66 | 14.78 | 441,280 | -1.79% |
| 2026-08-03 | 14.94 | 15.05 | 14.72 | 15.05 | 377,972 | +0.67% |
| 2026-07-31 | 14.88 | 14.97 | 14.75 | 14.95 | 147,071 | +1.01% |
| 2026-07-30 | 14.72 | 14.82 | 14.61 | 14.8 | 122,369 | +0.20% |
| 2026-07-29 | 14.87 | 14.98 | 14.72 | 14.77 | 241,058 | -0.14% |
| 2026-07-28 | 14.88 | 14.995 | 14.69 | 14.79 | 297,616 | -0.80% |
| 2026-07-27 | 14.58 | 15.02 | 14.57 | 14.91 | 681,827 | +1.77% |
| 2026-07-24 | 14.59 | 14.79 | 14.59 | 14.65 | 293,944 | +0.62% |
| 2026-07-23 | 14.63 | 14.7 | 14.52 | 14.56 | 348,555 | +0.28% |
| 2026-07-22 | 14.39 | 14.61 | 14.39 | 14.52 | 549,323 | +1.04% |
| 2026-07-21 | 14.3 | 14.43 | 14.22 | 14.37 | 368,346 | +0.91% |
| 2026-07-20 | 14.39 | 14.39 | 14.22 | 14.24 | 196,505 | -0.49% |
| 2026-07-17 | 14.35 | 14.55 | 14.27 | 14.31 | 295,242 | +0.07% |
| 2026-07-16 | 14.26 | 14.44 | 14.248 | 14.3 | 224,203 | +0.35% |
| 2026-07-15 | 14.46 | 14.46 | 14.12 | 14.25 | 219,331 | -0.56% |
| 2026-07-14 | 14.4 | 14.75 | 14.07 | 14.33 | 342,164 | +0.14% |
| 2026-07-13 | 13.94 | 14.36 | 13.93 | 14.31 | 395,304 | +3.62% |
| 2026-07-10 | 13.83 | 14.01 | 13.718 | 13.81 | 129,049 | -0.14% |
| 2026-07-09 | 14.11 | 14.11 | 13.7 | 13.83 | 223,067 | -2.40% |
| 2026-07-08 | 13.99 | 14.17 | 13.86 | 14.17 | 443,280 | +1.21% |
| 2026-07-07 | 13.54 | 14 | 13.54 | 14 | 185,702 | +3.40% |
| 2026-07-06 | 13.72 | 13.73 | 13.42 | 13.54 | 471,710 | -1.81% |
| 2026-07-02 | 13.81 | 13.88 | 13.67 | 13.79 | 299,494 | +0.80% |
| 2026-07-01 | 13.86 | 13.98 | 13.655 | 13.68 | 222,750 | -2.08% |
| 2026-06-30 | 13.99 | 14.07 | 13.825 | 13.97 | 350,488 | +0.00% |
| 2026-06-29 | 14.03 | 14.11 | 13.94 | 13.97 | 190,875 | -0.92% |
| 2026-06-26 | 13.89 | 14.11 | 13.877 | 14.1 | 246,106 | +1.08% |
| 2026-06-25 | 14.05 | 14.12 | 13.93 | 13.95 | 300,429 | -1.48% |
| 2026-06-24 | 14.04 | 14.17 | 13.865 | 14.16 | 284,023 | -0.14% |
| 2026-06-23 | 13.72 | 14.21 | 13.72 | 14.18 | 322,872 | +2.31% |
| 2026-06-22 | 13.9 | 13.955 | 13.72 | 13.86 | 279,908 | -1.07% |
| 2026-06-18 | 13.71 | 14.04 | 13.61 | 14.01 | 655,823 | +1.45% |
| 2026-06-17 | 13.67 | 13.85 | 13.67 | 13.81 | 203,881 | +0.51% |
| 2026-06-16 | 13.63 | 13.8 | 13.62 | 13.74 | 233,437 | +0.81% |
| 2026-06-15 | 13.74 | 13.85 | 13.63 | 13.63 | 374,264 | -2.43% |
| 2026-06-12 | 13.67 | 14.05 | 13.67 | 13.97 | 271,676 | +1.09% |
| 2026-06-11 | 13.77 | 13.94 | 13.72 | 13.82 | 266,599 | +0.14% |
| 2026-06-10 | 13.72 | 14 | 13.72 | 13.8 | 365,322 | +0.73% |
| 2026-06-09 | 13.79 | 13.85 | 13.56 | 13.7 | 649,305 | -1.08% |
| 2026-06-08 | 13.93 | 14.06 | 13.85 | 13.85 | 472,589 | -0.29% |
| 2026-06-05 | 13.87 | 14.11 | 13.78 | 13.89 | 436,016 | +0.07% |
| 2026-06-04 | 13.86 | 13.965 | 13.75 | 13.88 | 241,100 | -0.29% |
| 2026-06-03 | 13.72 | 13.93 | 13.625 | 13.92 | 299,065 | +2.35% |
| 2026-06-02 | 13.62 | 13.64 | 13.55 | 13.6 | 444,600 | -0.44% |
| 2026-06-01 | 13.6 | 13.76 | 13.51 | 13.66 | 346,925 | +0.74% |
| 2026-05-29 | 13.28 | 13.58 | 13.28 | 13.56 | 302,406 | +1.88% |
| 2026-05-28 | 13.39 | 13.39 | 13.14 | 13.31 | 486,255 | +0.23% |
| 2026-05-27 | 13.66 | 13.66 | 13.28 | 13.28 | 618,256 | -3.21% |
| 2026-05-26 | 13.78 | 13.84 | 13.6 | 13.72 | 448,748 | -0.72% |
| 2026-05-22 | 13.86 | 13.92 | 13.75 | 13.82 | 180,756 | -0.58% |
| 2026-05-21 | 14 | 14.016 | 13.83 | 13.9 | 237,253 | -0.22% |
| 2026-05-20 | 14.02 | 14.25 | 13.808 | 13.93 | 359,734 | -1.62% |
| 2026-05-19 | 14.02 | 14.19 | 13.912 | 14.16 | 268,300 | +0.71% |
| 2026-05-18 | 14 | 14.095 | 13.89 | 14.06 | 270,158 | +0.36% |
| 2026-05-15 | 14 | 14.03 | 13.77 | 14.01 | 267,904 | +1.67% |
| 2026-05-14 | 13.53 | 13.91 | 13.53 | 13.78 | 488,396 | +1.70% |
| 2026-05-13 | 13.56 | 13.61 | 13.43 | 13.55 | 251,068 | +0.22% |