MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSM — Black Stone Minerals, L.P.
NYSEBlack Stone Minerals, L.P.
$14.56
+0.08(+0.55%)
- O
- 14.47
- H
- 14.63
- L
- 14.47
- V
- 176.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.56
Period Return+0.62%
Period High$15.49
Period Low$11.78
Avg Daily Volume424.1K
Total Trading Days365
BSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.47 | $14.63 | $14.47 | $14.56 | +$0.08 | +0.55% | 176,072 | $14.57 | $14.47 $14.63 |
| Oct 1, 2026 | $14.47 | $14.52 | $14.31 | $14.48 | +$0.16 | +1.12% | 655,041 | $14.47 | $14.31 $14.52 |
| Sep 30, 2026 | $14.33 | $14.39 | $14.26 | $14.32 | +$0.01 | +0.07% | 262,584 | $14.33 | $14.26 $14.39 |
| Sep 29, 2026 | $14.33 | $14.44 | $14.28 | $14.31 | $-0.15 | -1.04% | 338,424 | $14.33 | $14.28 $14.44 |
| Sep 28, 2026 | $14.55 | $14.68 | $14.33 | $14.46 | +$0.04 | +0.28% | 331,016 | $14.45 | $14.33 $14.68 |
| Sep 25, 2026 | $14.75 | $14.75 | $14.35 | $14.42 | $-0.27 | -1.84% | 334,005 | $14.45 | $14.35 $14.75 |
| Sep 24, 2026 | $14.65 | $14.82 | $14.60 | $14.69 | +$0.13 | +0.89% | 413,278 | $14.72 | $14.60 $14.82 |
| Sep 23, 2026 | $14.84 | $14.88 | $14.56 | $14.56 | $-0.20 | -1.36% | 347,362 | $14.70 | $14.56 $14.88 |
| Sep 22, 2026 | $14.75 | $14.89 | $14.70 | $14.76 | $-0.10 | -0.67% | 228,288 | $14.79 | $14.70 $14.89 |
| Sep 21, 2026 | $14.89 | $14.91 | $14.76 | $14.86 | +$0.04 | +0.27% | 258,781 | $14.83 | $14.76 $14.91 |
| Sep 18, 2026 | $14.80 | $14.89 | $14.70 | $14.82 | +$0.02 | +0.14% | 419,389 | $14.82 | $14.70 $14.89 |
| Sep 17, 2026 | $14.70 | $14.83 | $14.67 | $14.80 | +$0.03 | +0.20% | 282,108 | $14.77 | $14.67 $14.83 |
| Sep 16, 2026 | $15.18 | $15.18 | $14.71 | $14.77 | $-0.40 | -2.64% | 564,985 | $14.84 | $14.71 $15.18 |
| Sep 15, 2026 | $14.85 | $15.20 | $14.85 | $15.17 | +$0.27 | +1.81% | 536,967 | $15.09 | $14.85 $15.20 |
| Sep 14, 2026 | $14.95 | $15.14 | $14.90 | $14.90 | $-0.09 | -0.60% | 884,482 | $14.95 | $14.90 $15.14 |
| Sep 11, 2026 | $14.88 | $15.04 | $14.87 | $14.99 | +$0.06 | +0.40% | 463,579 | $14.98 | $14.87 $15.04 |
| Sep 10, 2026 | $14.98 | $14.98 | $14.72 | $14.93 | +$0.03 | +0.20% | 566,670 | $14.89 | $14.72 $14.98 |
| Sep 9, 2026 | $14.94 | $14.97 | $14.81 | $14.90 | +$0.06 | +0.40% | 256,027 | $14.90 | $14.81 $14.97 |
| Sep 8, 2026 | $14.71 | $14.88 | $14.69 | $14.84 | +$0.19 | +1.30% | 166,319 | $14.81 | $14.69 $14.88 |
| Sep 4, 2026 | $14.70 | $14.77 | $14.51 | $14.65 | $-0.03 | -0.20% | 135,297 | $14.66 | $14.51 $14.77 |
| Sep 3, 2026 | $14.99 | $14.99 | $14.66 | $14.68 | $-0.26 | -1.74% | 190,141 | $14.75 | $14.66 $14.99 |
| Sep 2, 2026 | $14.79 | $15.07 | $14.79 | $14.94 | +$0.04 | +0.27% | 402,160 | $14.97 | $14.79 $15.07 |
| Sep 1, 2026 | $14.90 | $14.94 | $14.78 | $14.90 | +$0.02 | +0.13% | 133,867 | $14.87 | $14.78 $14.94 |
| Aug 31, 2026 | $14.91 | $14.96 | $14.78 | $14.88 | +$0.13 | +0.88% | 268,956 | $14.84 | $14.78 $14.96 |
| Aug 28, 2026 | $14.88 | $14.97 | $14.75 | $14.75 | $-0.18 | -1.21% | 254,082 | $14.86 | $14.75 $14.97 |
| Aug 27, 2026 | $14.79 | $14.99 | $14.69 | $14.93 | +$0.13 | +0.88% | 282,100 | $14.85 | $14.69 $14.99 |
| Aug 26, 2026 | $14.89 | $15.10 | $14.79 | $14.80 | $-0.09 | -0.60% | 674,342 | $14.97 | $14.79 $15.10 |
| Aug 25, 2026 | $15.00 | $15.03 | $14.83 | $14.89 | $-0.16 | -1.06% | 378,667 | $14.91 | $14.83 $15.03 |
| Aug 24, 2026 | $14.92 | $15.10 | $14.81 | $15.05 | +$0.16 | +1.07% | 569,924 | $15.00 | $14.81 $15.10 |
| Aug 21, 2026 | $14.78 | $14.93 | $14.74 | $14.89 | +$0.12 | +0.81% | 209,430 | $14.86 | $14.74 $14.93 |