Black Stone Minerals LP BSM
NYSE · United States · Miscellaneous
$14.32+0.01 (+0.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.32 | +0.07% | $14.33 | $14.39 | $14.26 | 262.60K |
| 2026-09-29 | $14.31 | -1.04% | $14.33 | $14.44 | $14.27 | 338.10K |
| 2026-09-28 | $14.46 | +0.28% | $14.55 | $14.68 | $14.33 | 331.00K |
| 2026-09-25 | $14.42 | -1.84% | $14.74 | $14.74 | $14.35 | 334.00K |
| 2026-09-24 | $14.69 | +0.89% | $14.65 | $14.82 | $14.60 | 413.30K |
| 2026-09-23 | $14.56 | -1.36% | $14.84 | $14.88 | $14.56 | 347.40K |
| 2026-09-22 | $14.76 | -0.67% | $14.75 | $14.89 | $14.69 | 228.30K |
| 2026-09-21 | $14.86 | +0.27% | $14.89 | $14.91 | $14.76 | 258.80K |
| 2026-09-18 | $14.82 | +0.14% | $14.80 | $14.89 | $14.70 | 419.40K |
| 2026-09-17 | $14.80 | +0.20% | $14.70 | $14.83 | $14.67 | 282.10K |
| 2026-09-16 | $14.77 | -2.64% | $15.18 | $15.18 | $14.71 | 564.80K |
| 2026-09-15 | $15.17 | +1.81% | $14.85 | $15.20 | $14.85 | 537.00K |
| 2026-09-14 | $14.90 | -0.60% | $14.94 | $15.14 | $14.90 | 884.70K |
| 2026-09-11 | $14.99 | +0.40% | $14.88 | $15.04 | $14.87 | 463.60K |
| 2026-09-10 | $14.93 | +0.20% | $14.98 | $14.98 | $14.72 | 566.20K |
| 2026-09-09 | $14.90 | +0.40% | $14.94 | $14.97 | $14.81 | 256.00K |
| 2026-09-08 | $14.84 | +1.30% | $14.71 | $14.88 | $14.69 | 166.30K |
| 2026-09-04 | $14.65 | -0.20% | $14.70 | $14.77 | $14.51 | 135.20K |
| 2026-09-03 | $14.68 | -1.74% | $14.99 | $14.99 | $14.66 | 190.10K |
| 2026-09-02 | $14.94 | +0.27% | $14.79 | $15.06 | $14.79 | 402.20K |
| 2026-09-01 | $14.90 | +0.13% | $14.90 | $14.94 | $14.78 | 133.70K |
| 2026-08-31 | $14.88 | +0.88% | $14.91 | $14.96 | $14.78 | 269.00K |
| 2026-08-28 | $14.75 | -1.21% | $14.88 | $14.97 | $14.75 | 254.10K |
| 2026-08-27 | $14.93 | +0.88% | $14.79 | $14.98 | $14.69 | 282.10K |
| 2026-08-26 | $14.80 | -0.60% | $14.89 | $15.10 | $14.78 | 674.00K |
| 2026-08-25 | $14.89 | -1.06% | $15.00 | $15.03 | $14.83 | 378.30K |
| 2026-08-24 | $15.05 | +1.07% | $14.92 | $15.10 | $14.81 | 569.90K |
| 2026-08-21 | $14.89 | +0.81% | $14.78 | $14.93 | $14.74 | 209.40K |
| 2026-08-20 | $14.77 | +1.23% | $14.70 | $14.88 | $14.64 | 315.70K |
| 2026-08-19 | $14.59 | 0.00% | $14.60 | $14.72 | $14.56 | 165.90K |
| 2026-08-18 | $14.59 | +0.21% | $14.73 | $14.73 | $14.49 | 207.10K |
| 2026-08-17 | $14.56 | +1.39% | $14.30 | $14.59 | $14.30 | 232.20K |
| 2026-08-14 | $14.36 | -0.14% | $14.35 | $14.54 | $14.34 | 821.40K |
| 2026-08-13 | $14.38 | -0.62% | $14.43 | $14.46 | $14.23 | 442.20K |
| 2026-08-12 | $14.47 | +2.05% | $14.20 | $14.49 | $14.15 | 524.70K |
| 2026-08-11 | $14.18 | -1.39% | $14.40 | $14.45 | $14.12 | 339.90K |
| 2026-08-10 | $14.38 | +1.99% | $14.19 | $14.39 | $14.18 | 340.20K |
| 2026-08-07 | $14.10 | -0.56% | $14.11 | $14.15 | $13.97 | 1.63M |
| 2026-08-06 | $14.18 | -2.54% | $14.32 | $14.36 | $14.00 | 577.00K |
| 2026-08-05 | $14.55 | -1.56% | $14.92 | $15.00 | $14.55 | 714.60K |
| 2026-08-04 | $14.78 | -1.79% | $15.10 | $15.10 | $14.66 | 441.30K |
| 2026-08-03 | $15.05 | +0.67% | $14.94 | $15.05 | $14.72 | 377.80K |
| 2026-07-31 | $14.95 | +1.01% | $14.88 | $14.97 | $14.75 | 147.00K |
| 2026-07-30 | $14.80 | +0.20% | $14.72 | $14.82 | $14.61 | 122.40K |
| 2026-07-29 | $14.77 | -0.14% | $14.87 | $14.98 | $14.72 | 241.00K |
| 2026-07-28 | $14.79 | -0.80% | $14.88 | $14.99 | $14.69 | 296.50K |
| 2026-07-27 | $14.91 | +1.77% | $14.58 | $15.02 | $14.57 | 681.80K |
| 2026-07-24 | $14.65 | +0.62% | $14.59 | $14.79 | $14.59 | 293.90K |
| 2026-07-23 | $14.56 | +0.28% | $14.63 | $14.70 | $14.52 | 348.50K |
| 2026-07-22 | $14.52 | +1.04% | $14.39 | $14.61 | $14.39 | 549.30K |
| 2026-07-21 | $14.37 | +0.91% | $14.30 | $14.43 | $14.22 | 368.30K |
| 2026-07-20 | $14.24 | -0.49% | $14.39 | $14.39 | $14.22 | 196.50K |
| 2026-07-17 | $14.31 | +0.07% | $14.35 | $14.55 | $14.27 | 295.20K |
| 2026-07-16 | $14.30 | +0.35% | $14.26 | $14.44 | $14.25 | 224.20K |
| 2026-07-15 | $14.25 | -0.56% | $14.46 | $14.46 | $14.12 | 219.30K |
| 2026-07-14 | $14.33 | +0.14% | $14.40 | $14.75 | $14.07 | 342.10K |
| 2026-07-13 | $14.31 | +3.62% | $13.94 | $14.36 | $13.93 | 395.30K |
| 2026-07-10 | $13.81 | -0.14% | $13.83 | $14.01 | $13.72 | 129.00K |
| 2026-07-09 | $13.83 | -2.40% | $14.11 | $14.11 | $13.70 | 223.10K |
| 2026-07-08 | $14.17 | +1.21% | $13.99 | $14.17 | $13.86 | 443.30K |
| 2026-07-07 | $14.00 | +3.40% | $13.54 | $14.00 | $13.54 | 185.70K |
| 2026-07-06 | $13.54 | -1.81% | $13.72 | $13.73 | $13.42 | 471.70K |
| 2026-07-02 | $13.79 | +0.80% | $13.81 | $13.88 | $13.67 | 298.40K |
| 2026-07-01 | $13.68 | -2.08% | $13.86 | $13.98 | $13.65 | 222.70K |
| 2026-06-30 | $13.97 | 0.00% | $13.99 | $14.07 | $13.82 | 350.50K |
| 2026-06-29 | $13.97 | -0.92% | $14.03 | $14.11 | $13.94 | 190.90K |
| 2026-06-26 | $14.10 | +1.08% | $13.89 | $14.11 | $13.88 | 246.10K |
| 2026-06-25 | $13.95 | -1.48% | $14.05 | $14.12 | $13.93 | 300.40K |
| 2026-06-24 | $14.16 | -0.14% | $14.04 | $14.17 | $13.86 | 283.90K |
| 2026-06-23 | $14.18 | +2.31% | $13.72 | $14.21 | $13.72 | 322.90K |
| 2026-06-22 | $13.86 | -1.07% | $13.90 | $13.95 | $13.72 | 279.90K |
| 2026-06-18 | $14.01 | +1.45% | $13.71 | $14.04 | $13.61 | 655.80K |
| 2026-06-17 | $13.81 | +0.51% | $13.67 | $13.85 | $13.67 | 203.90K |
| 2026-06-16 | $13.74 | +0.81% | $13.63 | $13.80 | $13.62 | 233.30K |
| 2026-06-15 | $13.63 | -2.43% | $13.74 | $13.85 | $13.63 | 374.30K |
| 2026-06-12 | $13.97 | +1.09% | $13.67 | $14.05 | $13.67 | 271.70K |
| 2026-06-11 | $13.82 | +0.14% | $13.77 | $13.94 | $13.72 | 266.60K |
| 2026-06-10 | $13.80 | +0.73% | $13.72 | $14.00 | $13.72 | 365.20K |
| 2026-06-09 | $13.70 | -1.08% | $13.79 | $13.85 | $13.56 | 649.30K |
| 2026-06-08 | $13.85 | -0.29% | $13.93 | $14.06 | $13.85 | 472.40K |
| 2026-06-05 | $13.89 | +0.07% | $13.87 | $14.11 | $13.78 | 435.90K |
| 2026-06-04 | $13.88 | -0.29% | $13.86 | $13.97 | $13.75 | 241.10K |
| 2026-06-03 | $13.92 | +2.35% | $13.72 | $13.93 | $13.63 | 299.10K |
| 2026-06-02 | $13.60 | -0.44% | $13.62 | $13.64 | $13.55 | 444.50K |
| 2026-06-01 | $13.66 | +0.74% | $13.60 | $13.76 | $13.51 | 346.50K |
| 2026-05-29 | $13.56 | +1.88% | $13.28 | $13.58 | $13.28 | 301.90K |
| 2026-05-28 | $13.31 | +0.23% | $13.39 | $13.39 | $13.14 | 486.20K |
| 2026-05-27 | $13.28 | -3.21% | $13.66 | $13.66 | $13.28 | 618.30K |
| 2026-05-26 | $13.72 | -0.72% | $13.78 | $13.84 | $13.60 | 448.70K |
| 2026-05-22 | $13.82 | -0.58% | $13.86 | $13.92 | $13.75 | 180.80K |