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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.1	15.07	15.07	15.16	14.95	539,496
February 19, 2026	14.96	15.1	15.1	15.13	14.87	443,700
February 18, 2026	15.1	14.84	14.84	15.1	14.66	743,637
February 17, 2026	15.22	15.25	14.95	15.27	14.92	580,752
February 13, 2026	15.07	15.2	15.2	15.3	15.03	356,043
February 12, 2026	15.19	15.11	15.11	15.22	15.05	369,100
February 11, 2026	15.25	15.2	15.2	15.28	15.06	424,021
February 10, 2026	15.12	15.15	15.15	15.24	15.08	287,633
February 09, 2026	15	15.13	15.13	15.19	15	382,725
February 06, 2026	14.9	15	15	15.12	14.85	362,700
February 05, 2026	14.85	14.88	14.88	14.9	14.65	303,420
February 04, 2026	14.87	14.98	14.98	14.99	14.74	249,616
February 03, 2026	14.53	14.79	14.79	14.82	14.43	399,177
February 02, 2026	14.66	14.53	14.53	14.8	14.51	468,049
January 30, 2026	14.99	14.77	14.77	15	14.51	406,700
January 29, 2026	15.18	14.99	14.99	15.19	14.93	358,300
January 28, 2026	14.75	14.99	14.99	15.06	14.7	602,035
January 27, 2026	14.59	14.75	14.75	14.78	14.54	159,407
January 26, 2026	14.69	14.59	14.59	14.74	14.51	247,317
January 23, 2026	14.75	14.62	14.62	14.81	14.6	308,300
January 22, 2026	14.58	14.69	14.69	14.75	14.48	396,106
January 21, 2026	14.47	14.63	14.63	14.67	14.41	519,804
January 20, 2026	14.15	14.24	14.24	14.44	14.12	487,208
January 16, 2026	14.17	14.09	14.09	14.24	14.01	224,359
January 15, 2026	14.13	14.15	14.15	14.24	13.88	295,776
January 14, 2026	14.14	14.2	14.2	14.36	14.14	200,754
January 13, 2026	14.19	14.19	14.19	14.31	14.13	313,227
January 12, 2026	13.76	14.03	14.03	14.1	13.73	405,405
January 09, 2026	13.73	13.74	13.74	13.83	13.7	190,600
January 08, 2026	13.46	13.74	13.74	13.78	13.45	366,581
January 07, 2026	13.45	13.38	13.38	13.45	13.27	316,042
January 06, 2026	13.5	13.34	13.34	13.51	13.29	301,618
January 05, 2026	13.62	13.45	13.45	13.67	13.21	335,980
January 02, 2026	13.25	13.51	13.51	13.52	13.2	324,405
December 31, 2025	13.42	13.29	13.29	13.48	13.26	541,413
December 30, 2025	13.42	13.53	13.53	13.61	13.42	348,547
December 29, 2025	13.34	13.43	13.43	13.49	13.33	352,700
December 26, 2025	13.32	13.35	13.35	13.4	13.3	253,945
December 24, 2025	13.59	13.4	13.4	13.6	13.32	166,382
December 23, 2025	13.5	13.58	13.58	13.6	13.37	350,400
December 22, 2025	13.42	13.5	13.5	13.58	13.4	411,400
December 19, 2025	13.7	13.4	13.4	13.72	13.35	830,900
December 18, 2025	13.9	13.61	13.65	13.9	13.48	496,679
December 17, 2025	13.58	13.75	13.75	13.86	13.56	631,400
December 16, 2025	14.09	13.5	13.5	14.09	13.49	600,806
December 15, 2025	14.57	14.1	14.1	14.57	14.07	827,873
December 12, 2025	14.58	14.57	14.57	14.58	14.46	341,553
December 11, 2025	14.44	14.5	14.5	14.6	14.31	563,400
December 10, 2025	14.5	14.6	14.6	14.69	14.49	248,073
December 09, 2025	14.42	14.61	14.61	14.62	14.41	353,617
December 08, 2025	14.71	14.45	14.45	14.75	14.36	258,518
December 05, 2025	14.51	14.73	14.73	14.78	14.44	413,500
December 04, 2025	14.35	14.52	14.52	14.55	14.31	428,064
December 03, 2025	14.08	14.38	14.38	14.38	14.07	534,600
December 02, 2025	14.21	14.03	14.03	14.21	14.02	429,753
December 01, 2025	14.09	14.26	14.26	14.31	14.02	749,989
November 28, 2025	13.87	14.03	14.03	14.04	13.87	94,200
November 26, 2025	13.8	13.97	13.97	14.09	13.77	440,800
November 25, 2025	13.85	13.75	13.75	13.88	13.67	346,427
November 24, 2025	13.97	13.88	13.88	13.97	13.83	318,396

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