Black Stone Minerals, L.P. - BSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	14.04	13.89	13.89	14.08	13.86	436,232
May 09, 2025	13.63	13.71	13.71	13.72	13.51	321,923
May 08, 2025	13.48	13.55	13.55	13.69	13.45	386,713
May 07, 2025	13.98	13.63	13.63	14.01	13.63	797,872
May 06, 2025	13.85	14.01	14.01	14.12	13.8	641,514
May 05, 2025	14.49	14.25	14.25	14.5	14.25	289,626
May 02, 2025	14.56	14.54	14.54	14.58	14.35	238,317
May 01, 2025	14.07	14.38	14.38	14.45	14.07	205,356
April 30, 2025	14.4	14.11	14.11	14.42	14.01	408,532
April 29, 2025	14.55	14.42	14.42	14.63	14.41	179,400
April 28, 2025	14.52	14.6	14.6	14.63	14.48	190,100
April 25, 2025	14.39	14.47	14.47	14.5	14.32	114,684
April 24, 2025	14.61	14.41	14.41	14.61	14.33	183,423
April 23, 2025	14.51	14.47	14.47	14.57	14.36	193,400
April 22, 2025	14.38	14.47	14.47	14.6	14.29	205,836
April 21, 2025	14.43	14.32	14.32	14.5	14.29	214,300
April 17, 2025	14.17	14.63	14.63	14.67	14.17	237,405
April 16, 2025	14	14.22	14.22	14.29	14	369,400
April 15, 2025	13.98	14.03	14.03	14.11	13.96	261,744
April 14, 2025	14.12	13.99	13.99	14.23	13.82	667,543
April 11, 2025	13.75	14.01	14.01	14.19	13.56	508,531
April 10, 2025	14.07	13.69	13.69	14.12	13.53	295,939
April 09, 2025	13	14.25	14.25	14.43	12.89	727,057
April 08, 2025	13.74	13.11	13.11	13.96	13.03	705,700
April 07, 2025	13.37	13.52	13.52	14.1	12.8	855,239
April 04, 2025	14.69	13.97	13.97	14.7	13.72	1.52M
April 03, 2025	15.05	14.91	14.91	15.23	14.89	475,602
April 02, 2025	15.25	15.36	15.36	15.39	15.25	211,661
April 01, 2025	15.31	15.31	15.31	15.33	15.21	121,528
March 31, 2025	15.18	15.27	15.27	15.33	15.12	211,400
March 28, 2025	15.25	15.23	15.23	15.34	15.11	217,936
March 27, 2025	15.38	15.29	15.29	15.38	15.2	256,214
March 26, 2025	15.33	15.35	15.35	15.41	15.28	223,394
March 25, 2025	15.3	15.25	15.25	15.43	15.23	172,900
March 24, 2025	15.29	15.32	15.32	15.42	15.26	223,000
March 21, 2025	15.38	15.27	15.27	15.38	15.17	390,204
March 20, 2025	15.27	15.34	15.34	15.4	15.23	157,600
March 19, 2025	15.24	15.35	15.35	15.52	15.22	599,909
March 18, 2025	15.16	15.18	15.18	15.24	15.09	196,500
March 17, 2025	15.11	15.1	15.1	15.21	15.04	319,145
March 14, 2025	14.91	15.02	15.02	15.1	14.81	298,594
March 13, 2025	15.12	14.85	14.85	15.23	14.8	256,402
March 12, 2025	15.1	15.2	15.2	15.36	14.96	587,101
March 11, 2025	14.71	14.97	14.97	15.04	14.64	517,519
March 10, 2025	14.75	14.63	14.63	14.82	14.38	531,600
March 07, 2025	14.68	14.75	14.75	14.87	14.61	362,800
March 06, 2025	14.66	14.68	14.68	14.69	14.46	391,981
March 05, 2025	14.5	14.62	14.62	14.64	14.3	446,200
March 04, 2025	14.3	14.52	14.52	14.62	14.3	636,814
March 03, 2025	15	14.57	14.57	15.03	14.43	601,738
February 28, 2025	15.04	14.96	14.96	15.13	14.88	813,700
February 27, 2025	15.11	15.17	15.17	15.25	14.93	744,860
February 26, 2025	15.15	15.16	15.16	15.19	14.87	964,247
February 25, 2025	14.86	15.11	15.11	15.16	14.68	951,571
February 24, 2025	14.9	14.94	14.94	15.09	14.86	584,024
February 21, 2025	15.1	14.94	14.94	15.2	14.8	445,022
February 20, 2025	15.3	15.21	15.21	15.36	15.11	438,143
February 19, 2025	14.95	15.33	15.33	15.4	14.94	968,901
February 18, 2025	14.86	14.97	14.97	14.99	14.72	459,558
February 14, 2025	15.2	15.13	15.13	15.25	15.1	331,852

Black Stone Minerals, L.P. (BSM) NYSE