Skip to main content
BSM logo

Black Stone Minerals, L.P.

BSMNYSEEnergyOil & Gas Exploration & Production

$14.97Today:- (-)1Y +12.29%

As of Oct 23, 2026 close

Market cap
$3.18B
P/E (TTM)
10.94
Forward P/E
10.14
Dividend yield
8.29%
52-week range
$12.63$15.49
Volume (live)
-
Avg. volume (3M)
400.17K

Black Stone Minerals, L.P. (BSM) Historical Stock Prices

Analyze Black Stone Minerals, L.P. (BSM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Black Stone Minerals, L.P. (BSM) Interactive Price Chart

Interactive historical price chart showing Black Stone Minerals, L.P. stock price movements and trends across multiple time periods.

Loading chart...

BSM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BSM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202614.7914.9814.7914.9714.97392.63K
Oct 22, 202614.7714.8414.5314.7114.71593.71K
Oct 21, 202614.6814.8014.5614.5914.59605.75K
Oct 20, 202614.8914.9014.6614.7514.75468.73K
Oct 19, 202614.9515.0314.7714.8214.82426.57K
Oct 16, 202614.7515.0514.7515.0315.03621.63K
Oct 15, 202614.8114.8414.7014.7514.75306.92K
Oct 14, 202614.9814.9814.6914.7914.79476.13K
Oct 13, 202614.8514.9614.8414.9314.93344.00K
Oct 12, 202614.8514.9314.7414.8414.84650.55K
Oct 9, 202614.7714.8914.7714.8114.81215.51K
Oct 8, 202614.7014.8714.6914.7514.75250.41K
Oct 7, 202614.7314.8014.5514.6214.62198.07K
Oct 6, 202614.6114.7214.5214.6814.68212.29K
Oct 5, 202614.5614.7914.4514.6714.67215.32K
Oct 2, 202614.4714.6314.4714.5614.56176.07K
Oct 1, 202614.4714.5214.3014.4814.48655.03K
Sep 30, 202614.3314.3914.2614.3214.32262.56K
Sep 29, 202614.3314.4414.2814.3114.31336.92K
Sep 28, 202614.5514.6814.3314.4614.46331.01K
Sep 25, 202614.7414.7414.3514.4214.42333.98K
Sep 24, 202614.6514.8214.6014.6914.69413.27K
Sep 23, 202614.8414.8814.5614.5614.56347.24K
Sep 22, 202614.7514.8914.7014.7614.76224.23K
Sep 21, 202614.8914.9114.7614.8614.86258.77K
Sep 18, 202614.8014.8914.7014.8214.82419.38K
Sep 17, 202614.7014.8314.6714.8014.80282.10K
Sep 16, 202615.1815.1814.7114.7714.77564.82K
Sep 15, 202614.8515.2014.8515.1715.17536.97K
Sep 14, 202614.9515.1414.9014.9014.90884.48K
Sep 11, 202614.8815.0414.8714.9914.99463.57K
Sep 10, 202614.9814.9814.7114.9314.93566.19K
Sep 9, 202614.9414.9714.8114.9014.90256.01K
Sep 8, 202614.7114.8814.6914.8414.84164.75K
Sep 4, 202614.7014.7714.5114.6514.65135.24K
Sep 3, 202614.9914.9914.6614.6814.68190.14K
Sep 2, 202614.7915.0614.7914.9414.94402.16K
Sep 1, 202614.9014.9414.7814.9014.90133.11K
Aug 31, 202614.9114.9614.7814.8814.88268.94K
Aug 28, 202614.8814.9714.7514.7514.75254.08K
Aug 27, 202614.7914.9814.6914.9314.93280.74K
Aug 26, 202614.8915.1014.7914.8014.80673.99K
Aug 25, 202615.0015.0314.8314.8914.89346.33K
Aug 24, 202614.9215.1014.8115.0515.05553.62K
Aug 21, 202614.7814.9314.7414.8914.89202.08K
Aug 20, 202614.7014.8814.6314.7714.77291.52K
Aug 19, 202614.6014.7214.5514.5914.59144.01K
Aug 18, 202614.7314.7314.4914.5914.59207.14K
Aug 17, 202614.3014.5914.3014.5614.56231.69K
Aug 14, 202614.3514.5414.3414.3614.36821.39K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.