Black Stone Minerals L.P. Stock Price History
NYSE: BSMEnergyOil & Gas E&PUSD
14.81+0.06 (+0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSM price history at a glance
The price history for Black Stone Minerals L.P. (BSM) on this page begins on April 27, 2015, when the stock closed at $19.00; it most recently closed at $14.81 on October 5, 2026. The highest price in this record is $20.24, reached on November 7, 2022; the latest close is 26.8% below that peak. Across the 10 complete calendar years in the table, BSM finished higher in 3 and lower in 7. Its best year was 2022 (+63.3%) and its worst was 2020 (-49.1%).
Over roughly 11 years the share price changed -22.1%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, BSM has gained 12.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $20.24
- Date of high
- Nov 7, 2022
- Low since 2015
- $4.04
- Date of low
- Mar 16, 2020
- 52-week high
- $15.49
- 52-week low
- $12.32
- IPO year
- 2015
- Last close
- $14.81
BSM returns
1 week
+1.72%
1 month
-0.60%
3 months
+7.24%
6 months
+5.18%
Year to date
+11.44%
1 year
+12.54%
3 years
-17.08%
5 years
+20.90%
BSM price return, excluding dividends.
BSM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.81 | +9.62% |
| 2025 | 13.51 | -7.21% |
| 2024 | 14.56 | -8.77% |
| 2023 | 15.96 | -5.39% |
| 2022 | 16.87 | +63.31% |
| 2021 | 10.33 | +54.64% |
| 2020 | 6.68 | -49.12% |
| 2019 | 13.13 | -16.05% |
| 2018 | 15.64 | -12.82% |
| 2017 | 17.94 | -4.47% |
| 2016 | 18.78 | +30.15% |
| 2015* | 14.43 | -24.05% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
BSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.77 | 14.89 | 14.79 | 14.81 | +0.41% | |
| 14.70 | 14.87 | 14.73 | 14.75 | +0.48% | |
| 14.61 | 14.73 | 14.52 | 14.68 | +0.07% | |
| 14.56 | 14.79 | 14.45 | 14.67 | +0.76% | |
| 14.47 | 14.63 | 14.47 | 14.56 | +0.55% | |
| 14.47 | 14.52 | 14.31 | 14.48 | +1.12% | |
| 14.33 | 14.39 | 14.26 | 14.32 | +0.07% | |
| 14.33 | 14.44 | 14.28 | 14.31 | -1.04% | |
| 14.55 | 14.68 | 14.33 | 14.46 | +0.28% | |
| 14.75 | 14.75 | 14.35 | 14.42 | -1.84% | |
| 14.65 | 14.82 | 14.60 | 14.69 | +0.89% | |
| 14.84 | 14.88 | 14.56 | 14.56 | -1.36% | |
| 14.75 | 14.89 | 14.70 | 14.76 | -0.67% | |
| 14.89 | 14.91 | 14.76 | 14.86 | +0.27% | |
| 14.80 | 14.89 | 14.70 | 14.82 | +0.14% | |
| 14.70 | 14.83 | 14.67 | 14.80 | +0.20% | |
| 15.18 | 15.18 | 14.71 | 14.77 | -2.64% | |
| 14.85 | 15.20 | 14.85 | 15.17 | +1.81% | |
| 14.95 | 15.14 | 14.90 | 14.90 | -0.60% | |
| 14.88 | 15.04 | 14.87 | 14.99 | +0.40% | |
| 14.98 | 14.98 | 14.72 | 14.93 | +0.20% | |
| 14.94 | 14.97 | 14.81 | 14.90 | +0.40% | |
| 14.71 | 14.88 | 14.69 | 14.84 | +1.30% | |
| 14.70 | 14.77 | 14.51 | 14.65 | -0.20% | |
| 14.99 | 14.99 | 14.66 | 14.68 | -1.74% | |
| 14.79 | 15.07 | 14.79 | 14.94 | +0.27% | |
| 14.90 | 14.94 | 14.78 | 14.90 | +0.13% | |
| 14.91 | 14.96 | 14.78 | 14.88 | +0.88% | |
| 14.88 | 14.97 | 14.75 | 14.75 | -1.21% | |
| 14.79 | 14.99 | 14.69 | 14.93 | +0.88% | |
| 14.89 | 15.10 | 14.79 | 14.80 | -0.60% | |
| 15.00 | 15.03 | 14.83 | 14.89 | -1.06% | |
| 14.92 | 15.10 | 14.81 | 15.05 | +1.07% | |
| 14.78 | 14.93 | 14.74 | 14.89 | +0.81% | |
| 14.70 | 14.88 | 14.64 | 14.77 | +1.23% | |
| 14.60 | 14.72 | 14.56 | 14.59 | 0.00% | |
| 14.73 | 14.73 | 14.49 | 14.59 | +0.21% | |
| 14.30 | 14.59 | 14.30 | 14.56 | +1.39% | |
| 14.35 | 14.54 | 14.34 | 14.36 | -0.14% | |
| 14.43 | 14.46 | 14.23 | 14.38 | -0.62% | |
| 14.20 | 14.49 | 14.15 | 14.47 | +2.05% | |
| 14.40 | 14.45 | 14.12 | 14.18 | -1.39% | |
| 14.19 | 14.39 | 14.18 | 14.38 | +1.99% | |
| 14.11 | 14.15 | 13.97 | 14.10 | -0.56% | |
| 14.32 | 14.37 | 14.00 | 14.18 | -2.54% | |
| 14.92 | 15.00 | 14.55 | 14.55 | -1.56% | |
| 15.10 | 15.10 | 14.66 | 14.78 | -1.79% | |
| 14.94 | 15.05 | 14.72 | 15.05 | +0.67% | |
| 14.88 | 14.97 | 14.75 | 14.95 | +1.01% | |
| 14.72 | 14.82 | 14.61 | 14.80 | +0.20% | |
| 14.87 | 14.98 | 14.72 | 14.77 | -0.14% | |
| 14.88 | 15.00 | 14.69 | 14.79 | -0.80% | |
| 14.58 | 15.02 | 14.57 | 14.91 | +1.77% | |
| 14.59 | 14.79 | 14.59 | 14.65 | +0.62% | |
| 14.63 | 14.70 | 14.52 | 14.56 | +0.28% | |
| 14.39 | 14.61 | 14.39 | 14.52 | +1.04% | |
| 14.30 | 14.43 | 14.22 | 14.37 | +0.91% | |
| 14.39 | 14.39 | 14.22 | 14.24 | -0.49% | |
| 14.35 | 14.55 | 14.27 | 14.31 | +0.07% | |
| 14.26 | 14.44 | 14.25 | 14.30 | +0.35% | |
| 14.46 | 14.46 | 14.12 | 14.25 | -0.56% | |
| 14.40 | 14.75 | 14.07 | 14.33 | +0.14% | |
| 13.94 | 14.36 | 13.93 | 14.31 | +3.62% | |
| 13.83 | 14.01 | 13.72 | 13.81 | -0.14% | |
| 14.11 | 14.11 | 13.70 | 13.83 | -2.40% | |
| 13.99 | 14.17 | 13.86 | 14.17 | +1.21% | |
| 13.54 | 14.00 | 13.54 | 14.00 | +3.40% | |
| 13.72 | 13.73 | 13.42 | 13.54 | -1.81% | |
| 13.81 | 13.88 | 13.67 | 13.79 | +0.80% | |
| 13.86 | 13.98 | 13.66 | 13.68 | -2.08% | |
| 13.99 | 14.07 | 13.83 | 13.97 | 0.00% | |
| 14.03 | 14.11 | 13.94 | 13.97 | -0.92% | |
| 13.89 | 14.11 | 13.88 | 14.10 | +1.08% | |
| 14.05 | 14.12 | 13.93 | 13.95 | -1.48% | |
| 14.04 | 14.17 | 13.87 | 14.16 | -0.14% | |
| 13.72 | 14.21 | 13.72 | 14.18 | +2.31% | |
| 13.90 | 13.96 | 13.72 | 13.86 | -1.07% | |
| 13.71 | 14.04 | 13.61 | 14.01 | +1.45% | |
| 13.67 | 13.85 | 13.67 | 13.81 | +0.51% | |
| 13.63 | 13.80 | 13.62 | 13.74 | +0.81% | |
| 13.74 | 13.85 | 13.63 | 13.63 | -2.43% | |
| 13.67 | 14.05 | 13.67 | 13.97 | +1.09% | |
| 13.77 | 13.94 | 13.72 | 13.82 | +0.14% | |
| 13.72 | 14.00 | 13.72 | 13.80 | +0.73% | |
| 13.79 | 13.85 | 13.56 | 13.70 | -1.08% | |
| 13.93 | 14.06 | 13.85 | 13.85 | -0.29% | |
| 13.87 | 14.11 | 13.78 | 13.89 | +0.07% | |
| 13.86 | 13.97 | 13.75 | 13.88 | -0.29% | |
| 13.72 | 13.93 | 13.63 | 13.92 | +2.35% | |
| 13.62 | 13.64 | 13.55 | 13.60 | -0.44% | |
| 13.60 | 13.76 | 13.51 | 13.66 | +0.74% | |
| 13.28 | 13.58 | 13.28 | 13.56 | +1.88% | |
| 13.39 | 13.39 | 13.14 | 13.31 | +0.23% | |
| 13.66 | 13.66 | 13.28 | 13.28 | -3.21% | |
| 13.78 | 13.84 | 13.60 | 13.72 | -0.72% | |
| 13.86 | 13.92 | 13.75 | 13.82 | -0.58% | |
| 14.00 | 14.02 | 13.83 | 13.90 | -0.22% | |
| 14.02 | 14.25 | 13.81 | 13.93 | -1.62% | |
| 14.02 | 14.19 | 13.91 | 14.16 | +0.71% | |
| 14.00 | 14.10 | 13.89 | 14.06 | +0.36% | |
| 14.00 | 14.03 | 13.77 | 14.01 | +1.67% | |
| 13.53 | 13.91 | 13.53 | 13.78 | +1.70% | |
| 13.56 | 13.61 | 13.43 | 13.55 | +0.22% | |
| 13.49 | 13.55 | 13.31 | 13.52 | +1.05% | |
| 13.33 | 13.52 | 13.21 | 13.38 | +0.60% | |
| 12.99 | 13.41 | 12.95 | 13.30 | -0.52% | |
| 13.60 | 13.63 | 13.22 | 13.37 | -1.47% | |
| 13.71 | 13.78 | 13.52 | 13.57 | -0.88% | |
| 14.11 | 14.16 | 13.55 | 13.69 | -3.86% | |
| 14.26 | 14.36 | 14.15 | 14.24 | 0.00% | |
| 14.22 | 14.33 | 14.10 | 14.24 | -0.56% | |
| 14.12 | 14.35 | 14.12 | 14.32 | +0.28% | |
| 14.22 | 14.29 | 14.07 | 14.28 | +1.20% | |
| 14.39 | 14.45 | 14.06 | 14.11 | -1.40% | |
| 14.26 | 14.39 | 14.21 | 14.31 | +0.85% | |
| 14.37 | 14.40 | 14.15 | 14.19 | -1.18% | |
| 14.25 | 14.39 | 14.24 | 14.36 | +1.20% | |
| 14.02 | 14.21 | 14.02 | 14.19 | +1.36% | |
| 13.79 | 14.00 | 13.77 | 14.00 | +1.67% | |
| 13.68 | 13.95 | 13.64 | 13.77 | +0.73% | |
| 13.60 | 13.76 | 13.38 | 13.67 | -1.65% | |
| 13.62 | 14.01 | 13.61 | 13.90 | +1.98% | |
| 13.72 | 13.72 | 13.45 | 13.63 | +0.96% | |
| 13.86 | 13.87 | 13.48 | 13.50 | -2.88% | |
| 14.14 | 14.18 | 13.83 | 13.90 | -1.28% | |
| 14.01 | 14.16 | 14.01 | 14.08 | +0.36% | |
| 14.27 | 14.46 | 14.03 | 14.03 | -1.13% | |
| 14.27 | 14.36 | 14.00 | 14.19 | -1.53% | |
| 14.50 | 14.63 | 14.28 | 14.41 | -0.35% | |
| 14.62 | 14.68 | 14.31 | 14.46 | -1.30% | |
| 14.76 | 14.99 | 14.61 | 14.65 | -0.27% | |
| 14.97 | 15.05 | 14.51 | 14.69 | -2.84% | |
| 15.21 | 15.34 | 14.95 | 15.12 | -0.92% | |
| 15.20 | 15.37 | 15.20 | 15.26 | +0.73% | |
| 15.33 | 15.37 | 15.09 | 15.15 | -1.11% | |
| 15.30 | 15.38 | 15.21 | 15.32 | +0.72% | |
| 15.02 | 15.26 | 15.00 | 15.21 | -0.07% | |
| 15.08 | 15.30 | 15.03 | 15.22 | +1.60% | |
| 15.16 | 15.28 | 14.95 | 14.98 | -2.03% | |
| 15.38 | 15.45 | 15.23 | 15.29 | -0.46% | |
| 15.35 | 15.45 | 15.27 | 15.36 | +0.33% | |
| 15.29 | 15.40 | 15.17 | 15.31 | -0.20% | |
| 15.44 | 15.49 | 15.31 | 15.34 | -0.58% | |
| 15.34 | 15.48 | 15.27 | 15.43 | +0.26% | |
| 15.30 | 15.40 | 15.23 | 15.39 | +0.59% | |
| 15.34 | 15.39 | 15.26 | 15.30 | -0.20% | |
| 15.15 | 15.38 | 15.13 | 15.33 | +1.39% | |
| 15.28 | 15.34 | 15.08 | 15.12 | -1.11% | |
| 15.37 | 15.38 | 15.20 | 15.29 | +0.66% | |
| 15.45 | 15.45 | 15.14 | 15.19 | -1.62% | |
| 15.19 | 15.44 | 15.09 | 15.44 | +2.12% | |
| 14.93 | 15.15 | 14.86 | 15.12 | +1.14% | |
| 15.32 | 15.32 | 14.89 | 14.95 | -1.84% | |
| 15.45 | 15.45 | 15.18 | 15.23 | +0.86% | |
| 14.93 | 15.13 | 14.90 | 15.10 | +1.75% | |
| 14.86 | 15.07 | 14.84 | 14.84 | -1.07% | |
| 15.25 | 15.26 | 14.92 | 15.00 | -1.51% | |
| 14.98 | 15.29 | 14.81 | 15.23 | +2.49% | |
| 15.10 | 15.19 | 14.81 | 14.86 | -1.39% | |
| 15.10 | 15.16 | 14.95 | 15.07 | -0.20% | |
| 14.96 | 15.13 | 14.87 | 15.10 | +1.75% | |
| 15.10 | 15.10 | 14.66 | 14.84 | -2.69% | |
| 15.22 | 15.27 | 14.92 | 15.25 | +0.33% | |
| 15.07 | 15.30 | 15.03 | 15.20 | +0.60% | |
| 15.19 | 15.22 | 15.05 | 15.11 | -0.59% | |
| 15.25 | 15.28 | 15.06 | 15.20 | +0.33% | |
| 15.12 | 15.24 | 15.08 | 15.15 | +0.13% | |
| 15.00 | 15.19 | 15.00 | 15.13 | +0.87% | |
| 14.90 | 15.12 | 14.85 | 15.00 | +0.81% | |
| 14.85 | 14.90 | 14.65 | 14.88 | -0.67% | |
| 14.87 | 14.99 | 14.74 | 14.98 | +1.28% | |
| 14.53 | 14.82 | 14.43 | 14.79 | +1.79% | |
| 14.66 | 14.80 | 14.51 | 14.53 | -1.62% | |
| 14.99 | 15.00 | 14.51 | 14.77 | -1.47% | |
| 15.18 | 15.19 | 14.93 | 14.99 | 0.00% | |
| 14.75 | 15.06 | 14.70 | 14.99 | +1.63% | |
| 14.59 | 14.78 | 14.54 | 14.75 | +1.10% | |
| 14.69 | 14.74 | 14.51 | 14.59 | -0.21% | |
| 14.75 | 14.81 | 14.60 | 14.62 | -0.48% | |
| 14.58 | 14.75 | 14.48 | 14.69 | +0.41% | |
| 14.47 | 14.67 | 14.41 | 14.63 | +2.74% | |
| 14.15 | 14.44 | 14.12 | 14.24 | +1.06% | |
| 14.17 | 14.24 | 14.01 | 14.09 | -0.42% | |
| 14.13 | 14.24 | 13.88 | 14.15 | -0.35% | |
| 14.14 | 14.36 | 14.14 | 14.20 | +0.07% | |
| 14.19 | 14.31 | 14.13 | 14.19 | +1.14% | |
| 13.76 | 14.10 | 13.73 | 14.03 | +2.11% | |
| 13.73 | 13.83 | 13.70 | 13.74 | 0.00% | |
| 13.46 | 13.78 | 13.45 | 13.74 | +2.69% | |
| 13.45 | 13.45 | 13.27 | 13.38 | +0.30% | |
| 13.50 | 13.51 | 13.29 | 13.34 | -0.82% | |
| 13.62 | 13.67 | 13.21 | 13.45 | -0.44% | |
| 13.25 | 13.52 | 13.20 | 13.51 | +1.66% | |
| 13.42 | 13.48 | 13.26 | 13.29 | -1.77% | |
| 13.42 | 13.61 | 13.42 | 13.53 | +0.74% | |
| 13.34 | 13.49 | 13.33 | 13.43 | +0.60% | |
| 13.32 | 13.40 | 13.30 | 13.35 | -0.37% | |
| 13.59 | 13.60 | 13.32 | 13.40 | -1.33% | |
| 13.50 | 13.60 | 13.37 | 13.58 | +0.59% | |
| 13.42 | 13.58 | 13.40 | 13.50 | +0.75% | |
| 13.70 | 13.72 | 13.35 | 13.40 | -1.54% | |
| 13.90 | 13.90 | 13.48 | 13.61 | -1.02% | |
| 13.58 | 13.86 | 13.56 | 13.75 | +1.85% | |
| 14.09 | 14.09 | 13.49 | 13.50 | -4.26% | |
| 14.57 | 14.57 | 14.07 | 14.10 | -3.23% | |
| 14.58 | 14.58 | 14.46 | 14.57 | +0.48% | |
| 14.44 | 14.60 | 14.31 | 14.50 | -0.68% | |
| 14.50 | 14.69 | 14.49 | 14.60 | -0.07% | |
| 14.42 | 14.62 | 14.41 | 14.61 | +1.11% | |
| 14.71 | 14.75 | 14.36 | 14.45 | -1.90% | |
| 14.51 | 14.78 | 14.44 | 14.73 | +1.45% | |
| 14.35 | 14.55 | 14.31 | 14.52 | +0.97% | |
| 14.08 | 14.38 | 14.07 | 14.38 | +2.49% | |
| 14.21 | 14.21 | 14.02 | 14.03 | -1.61% | |
| 14.09 | 14.31 | 14.02 | 14.26 | +1.64% | |
| 13.87 | 14.04 | 13.87 | 14.03 | +0.43% | |
| 13.80 | 14.09 | 13.77 | 13.97 | +1.60% | |
| 13.85 | 13.88 | 13.67 | 13.75 | -0.94% | |
| 13.97 | 13.97 | 13.83 | 13.88 | -0.50% | |
| 13.71 | 13.95 | 13.68 | 13.95 | +1.82% | |
| 13.66 | 13.79 | 13.61 | 13.70 | +0.44% | |
| 13.56 | 13.67 | 13.44 | 13.64 | -0.37% | |
| 13.60 | 13.72 | 13.51 | 13.69 | +0.81% | |
| 13.72 | 13.74 | 13.54 | 13.58 | -1.16% | |
| 13.63 | 13.78 | 13.55 | 13.74 | +0.59% | |
| 13.78 | 13.81 | 13.61 | 13.66 | -0.73% | |
| 13.64 | 13.76 | 13.56 | 13.76 | +0.81% | |
| 13.55 | 13.71 | 13.52 | 13.65 | +1.11% | |
| 13.30 | 13.51 | 13.27 | 13.50 | +1.43% | |
| 13.04 | 13.32 | 13.00 | 13.31 | +1.22% | |
| 13.07 | 13.20 | 12.93 | 13.15 | -1.42% | |
| 13.29 | 13.44 | 13.27 | 13.34 | 0.00% | |
| 13.14 | 13.43 | 13.10 | 13.34 | +1.83% | |
| 13.21 | 13.22 | 13.03 | 13.10 | -0.68% | |
| 13.20 | 13.23 | 13.10 | 13.19 | +0.08% | |
| 12.99 | 13.20 | 12.99 | 13.18 | +0.76% | |
| 13.05 | 13.15 | 13.02 | 13.08 | +0.38% | |
| 13.15 | 13.15 | 12.93 | 13.03 | -0.76% | |
| 13.09 | 13.16 | 12.98 | 13.13 | +1.39% | |
| 13.11 | 13.15 | 12.92 | 12.95 | -1.15% | |
| 13.05 | 13.11 | 12.92 | 13.10 | +1.95% | |
| 12.80 | 12.93 | 12.74 | 12.85 | +0.63% | |
| 12.65 | 12.79 | 12.63 | 12.77 | +1.19% | |
| 12.56 | 12.64 | 12.46 | 12.62 | +0.48% | |
| 12.42 | 12.57 | 12.36 | 12.56 | +0.64% | |
| 12.56 | 12.57 | 12.41 | 12.48 | -0.16% | |
| 12.44 | 12.60 | 12.42 | 12.50 | +0.64% | |
| 12.39 | 12.51 | 12.32 | 12.42 | -1.82% | |
| 12.75 | 12.80 | 12.55 | 12.65 | -0.32% | |
| 13.10 | 13.10 | 12.65 | 12.69 | -3.57% | |
| 13.42 | 13.47 | 13.15 | 13.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSM chart for longer ranges.