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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.1	11.95	11.95	12.15	11.93	501,469
September 04, 2025	12.1	12.15	12.15	12.24	12	469,956
September 03, 2025	12.01	12.13	12.13	12.14	12.01	521,960
September 02, 2025	12.06	12.2	12.2	12.21	12.06	357,600
August 29, 2025	12.14	12.16	12.16	12.26	12.12	1.46M
August 28, 2025	12.05	12.21	12.21	12.21	11.97	572,703
August 27, 2025	12.11	12.06	12.06	12.17	12.02	473,139
August 26, 2025	12.21	12.12	12.12	12.25	12.03	564,148
August 25, 2025	12.32	12.3	12.3	12.43	12.26	503,203
August 22, 2025	12.12	12.35	12.35	12.36	12.12	250,963
August 21, 2025	12.06	12.13	12.13	12.15	11.99	313,126
August 20, 2025	11.9	12.05	12.05	12.07	11.9	401,134
August 19, 2025	11.97	11.92	11.92	12.05	11.91	343,000
August 18, 2025	12.28	11.95	11.95	12.28	11.94	565,750
August 15, 2025	12.5	12.28	12.28	12.53	12.23	438,417
August 14, 2025	12.61	12.45	12.45	12.65	12.42	555,438
August 13, 2025	12.31	12.65	12.65	12.66	12.26	532,700
August 12, 2025	12.1	12.36	12.36	12.42	12.1	446,052
August 11, 2025	12.17	12.06	12.06	12.24	11.96	397,563
August 08, 2025	12.27	12.2	12.2	12.36	12.12	474,848
August 07, 2025	12.48	12.25	12.25	12.63	12.2	562,305
August 06, 2025	12.78	12.72	12.42	12.95	12.66	567,649
August 05, 2025	12.83	12.74	12.44	12.84	12.65	505,266
August 04, 2025	12.5	12.6	12.3	12.64	12.49	442,100
August 01, 2025	12.6	12.56	12.56	12.61	12.41	811,954
July 31, 2025	12.47	12.53	12.53	12.58	12.45	528,240
July 30, 2025	12.54	12.52	12.52	12.55	12.47	394,600
July 29, 2025	12.44	12.57	12.57	12.58	12.35	385,630
July 28, 2025	12.37	12.49	12.49	12.54	12.37	402,800
July 25, 2025	12.3	12.36	12.36	12.38	12.16	437,956
July 24, 2025	12.29	12.29	12.29	12.33	12.17	525,397
July 23, 2025	12.17	12.33	12.33	12.35	12.08	577,479
July 22, 2025	12	12.11	12.11	12.18	11.98	547,013
July 21, 2025	12.2	12	12	12.22	11.98	741,400
July 18, 2025	12.27	12.18	12.18	12.36	12.12	1.17M
July 17, 2025	12.77	12.38	12.38	12.78	12.35	1.4M
July 16, 2025	12.96	12.87	12.87	13.05	12.83	452,300
July 15, 2025	13.18	12.95	12.95	13.2	12.93	423,581
July 14, 2025	13.25	13.13	13.13	13.32	13.08	1.07M
July 11, 2025	13.23	13.31	13.31	13.39	13.2	270,034
July 10, 2025	13.25	13.28	13.28	13.31	13.1	258,000
July 09, 2025	13.34	13.27	13.27	13.41	13.26	230,939
July 08, 2025	13.17	13.41	13.41	13.57	13.17	429,300
July 07, 2025	13.09	13.2	13.2	13.38	13.06	515,101
July 03, 2025	13.05	13.17	13.17	13.2	13.05	411,900
July 02, 2025	13.16	13.11	13.11	13.21	13.06	990,025
July 01, 2025	13.01	13.14	13.14	13.19	12.99	332,603
June 30, 2025	13.01	13.08	13.08	13.11	12.98	258,900
June 27, 2025	13.02	13.05	13.05	13.06	12.9	302,100
June 26, 2025	12.81	12.9	12.9	12.9	12.8	706,420
June 25, 2025	12.99	12.78	12.78	13.03	12.78	753,400
June 24, 2025	12.95	12.95	12.95	13.12	12.8	747,600
June 23, 2025	13.27	12.95	12.95	13.34	12.92	615,173
June 20, 2025	13.2	13.21	13.21	13.26	13.07	753,645
June 18, 2025	13.42	13.19	13.19	13.48	13.13	530,226
June 17, 2025	13.65	13.37	13.37	13.69	13.36	609,499
June 16, 2025	13.85	13.48	13.48	13.95	13.46	773,846
June 13, 2025	13.95	13.92	13.92	14.05	13.79	707,274
June 12, 2025	13.86	13.92	13.92	13.92	13.8	155,735
June 11, 2025	13.76	13.87	13.87	13.93	13.73	310,900

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