Black Stone Minerals, L.P. Common units representing limited partner interests (BSM)
15.28
+0.42 (2.83%)
NYSE · Last Trade: Feb 24th, 2:47 PM EST
Historical Prices For Black Stone Minerals, L.P. Common units representing limited partner interests (BSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/23/2026 | 15.10 | 15.19 | 14.81 | 14.86 | 350,387 | 14.86 |
| 2/20/2026 | 15.10 | 15.16 | 14.95 | 15.07 | 539,496 | 15.07 |
| 2/19/2026 | 14.96 | 15.13 | 14.87 | 15.10 | 443,690 | 15.10 |
| 2/18/2026 | 15.10 | 15.10 | 14.66 | 14.84 | 743,637 | 14.84 |
| 2/17/2026 | 15.22 | 15.27 | 14.92 | 15.25 | 580,749 | 15.25 |
| 2/13/2026 | 15.07 | 15.30 | 15.03 | 15.20 | 356,043 | 15.20 |
| 2/12/2026 | 15.19 | 15.22 | 15.05 | 15.11 | 369,093 | 15.11 |
| 2/11/2026 | 15.25 | 15.28 | 15.06 | 15.20 | 424,020 | 15.20 |
| 2/10/2026 | 15.12 | 15.24 | 15.08 | 15.15 | 287,583 | 15.15 |
| 2/09/2026 | 15.00 | 15.19 | 15.00 | 15.13 | 382,725 | 15.13 |
| 2/06/2026 | 14.90 | 15.12 | 14.85 | 15.00 | 362,677 | 15.00 |
| 2/05/2026 | 14.85 | 14.89 | 14.65 | 14.88 | 303,118 | 14.88 |
| 2/04/2026 | 14.87 | 14.98 | 14.74 | 14.98 | 249,616 | 14.98 |
| 2/03/2026 | 14.53 | 14.82 | 14.43 | 14.79 | 399,142 | 14.79 |
| 2/02/2026 | 14.66 | 14.79 | 14.51 | 14.53 | 468,041 | 14.53 |
| 1/30/2026 | 14.99 | 15.00 | 14.51 | 14.77 | 406,665 | 14.77 |
| 1/29/2026 | 15.18 | 15.19 | 14.93 | 14.99 | 358,278 | 14.99 |
| 1/28/2026 | 14.75 | 15.06 | 14.70 | 14.99 | 601,920 | 14.99 |
| 1/27/2026 | 14.59 | 14.78 | 14.54 | 14.75 | 158,403 | 14.75 |
| 1/26/2026 | 14.69 | 14.74 | 14.51 | 14.59 | 247,295 | 14.59 |
| 1/23/2026 | 14.75 | 14.81 | 14.60 | 14.62 | 308,298 | 14.62 |
| 1/22/2026 | 14.58 | 14.75 | 14.48 | 14.69 | 396,047 | 14.69 |
| 1/21/2026 | 14.47 | 14.67 | 14.40 | 14.63 | 519,792 | 14.63 |
| 1/20/2026 | 14.15 | 14.44 | 14.12 | 14.24 | 487,160 | 14.24 |
| 1/16/2026 | 14.17 | 14.24 | 14.01 | 14.09 | 224,359 | 14.09 |
| 1/15/2026 | 14.13 | 14.24 | 13.88 | 14.15 | 295,454 | 14.15 |
| 1/14/2026 | 14.14 | 14.36 | 14.14 | 14.20 | 200,744 | 14.20 |
| 1/13/2026 | 14.19 | 14.31 | 14.13 | 14.19 | 313,218 | 14.19 |
| 1/12/2026 | 13.76 | 14.10 | 13.72 | 14.03 | 405,405 | 14.03 |
| 1/09/2026 | 13.73 | 13.83 | 13.70 | 13.74 | 190,587 | 13.74 |
| 1/08/2026 | 13.46 | 13.78 | 13.45 | 13.74 | 367,306 | 13.74 |
| 1/07/2026 | 13.45 | 13.45 | 13.27 | 13.38 | 315,991 | 13.38 |
| 1/06/2026 | 13.50 | 13.51 | 13.29 | 13.34 | 301,476 | 13.34 |
| 1/05/2026 | 13.62 | 13.67 | 13.21 | 13.45 | 335,769 | 13.45 |
| 1/02/2026 | 13.25 | 13.52 | 13.20 | 13.51 | 324,405 | 13.51 |
| 12/31/2025 | 13.42 | 13.48 | 13.26 | 13.29 | 541,413 | 13.29 |
| 12/30/2025 | 13.42 | 13.61 | 13.42 | 13.53 | 348,547 | 13.53 |
| 12/29/2025 | 13.34 | 13.49 | 13.32 | 13.43 | 352,700 | 13.43 |
| 12/26/2025 | 13.32 | 13.40 | 13.30 | 13.35 | 253,945 | 13.35 |
| 12/24/2025 | 13.59 | 13.60 | 13.32 | 13.40 | 166,382 | 13.40 |
| 12/23/2025 | 13.50 | 13.60 | 13.37 | 13.58 | 350,385 | 13.58 |
| 12/22/2025 | 13.42 | 13.58 | 13.40 | 13.50 | 411,359 | 13.50 |
| 12/19/2025 | 13.70 | 13.72 | 13.35 | 13.40 | 830,897 | 13.40 |
| 12/18/2025 | 13.90 | 13.90 | 13.47 | 13.61 | 512,856 | 13.61 |
| 12/17/2025 | 13.58 | 13.86 | 13.56 | 13.75 | 631,366 | 13.75 |
| 12/16/2025 | 14.09 | 14.09 | 13.49 | 13.50 | 600,706 | 13.50 |
| 12/15/2025 | 14.57 | 14.57 | 14.07 | 14.10 | 827,673 | 14.10 |
| 12/12/2025 | 14.58 | 14.58 | 14.46 | 14.57 | 341,553 | 14.57 |
| 12/11/2025 | 14.44 | 14.60 | 14.31 | 14.50 | 563,358 | 14.50 |
| 12/10/2025 | 14.50 | 14.69 | 14.49 | 14.60 | 248,043 | 14.60 |
| 12/09/2025 | 14.42 | 14.62 | 14.41 | 14.61 | 353,217 | 14.61 |
| 12/08/2025 | 14.71 | 14.75 | 14.36 | 14.45 | 258,513 | 14.45 |
| 12/05/2025 | 14.51 | 14.78 | 14.44 | 14.73 | 413,455 | 14.73 |
| 12/04/2025 | 14.35 | 14.54 | 14.31 | 14.52 | 427,939 | 14.52 |
| 12/03/2025 | 14.08 | 14.38 | 14.07 | 14.38 | 534,574 | 14.38 |
| 12/02/2025 | 14.21 | 14.21 | 14.02 | 14.03 | 429,734 | 14.03 |
| 12/01/2025 | 14.09 | 14.31 | 14.02 | 14.26 | 750,235 | 14.26 |
| 11/28/2025 | 13.87 | 14.04 | 13.87 | 14.03 | 94,151 | 14.03 |
| 11/26/2025 | 13.80 | 14.09 | 13.77 | 13.97 | 440,799 | 13.97 |
| 11/25/2025 | 13.85 | 13.88 | 13.67 | 13.75 | 346,407 | 13.75 |
| 11/24/2025 | 13.97 | 13.97 | 13.83 | 13.88 | 318,313 | 13.88 |