Black Stone Minerals, L.P. Common units representing limited partner interests (BSM)

Historical Prices For Black Stone Minerals, L.P. Common units representing limited partner interests (BSM)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	14.21	14.21	14.02	14.03	429,734	14.03
12/01/2025	14.09	14.31	14.02	14.26	750,235	14.26
11/28/2025	13.87	14.04	13.87	14.03	94,151	14.03
11/26/2025	13.80	14.09	13.77	13.97	440,799	13.97
11/25/2025	13.85	13.88	13.67	13.75	346,407	13.75
11/24/2025	13.97	13.97	13.83	13.88	318,313	13.88
11/21/2025	13.71	13.95	13.68	13.95	473,789	13.95
11/20/2025	13.66	13.79	13.61	13.70	580,502	13.70
11/19/2025	13.56	13.67	13.44	13.64	367,264	13.64
11/18/2025	13.60	13.72	13.51	13.69	342,771	13.69
11/17/2025	13.72	13.74	13.54	13.58	386,734	13.58
11/14/2025	13.63	13.78	13.55	13.74	383,517	13.74
11/13/2025	13.78	13.81	13.61	13.66	724,840	13.66
11/12/2025	13.64	13.76	13.56	13.76	435,283	13.76
11/11/2025	13.55	13.71	13.52	13.65	1,000,123	13.65
11/10/2025	13.30	13.51	13.27	13.50	432,087	13.50
11/07/2025	13.04	13.32	13.00	13.31	440,199	13.31
11/06/2025	13.07	13.20	12.93	13.15	424,233	13.15
11/05/2025	13.29	13.44	13.27	13.34	527,685	13.04
11/04/2025	13.14	13.43	13.10	13.34	485,072	13.04
11/03/2025	13.21	13.21	13.03	13.10	2,414,421	12.81
10/31/2025	13.20	13.23	13.10	13.19	212,448	12.89
10/30/2025	12.99	13.20	12.99	13.18	241,047	12.88
10/29/2025	13.05	13.15	13.02	13.08	241,227	12.79
10/28/2025	13.15	13.15	12.93	13.03	277,215	12.74
10/27/2025	13.09	13.16	12.98	13.13	256,536	12.83
10/24/2025	13.11	13.15	12.92	12.95	212,768	12.66
10/23/2025	13.05	13.11	12.92	13.10	254,865	12.81
10/22/2025	12.80	12.93	12.74	12.85	323,200	12.56
10/21/2025	12.65	12.79	12.63	12.77	343,344	12.48
10/20/2025	12.56	12.64	12.46	12.62	420,412	12.34
10/17/2025	12.42	12.57	12.36	12.56	441,457	12.28
10/16/2025	12.56	12.56	12.41	12.48	369,757	12.20
10/15/2025	12.44	12.60	12.42	12.50	257,802	12.22
10/14/2025	12.39	12.51	12.32	12.42	771,691	12.14
10/13/2025	12.75	12.80	12.55	12.65	338,937	12.37
10/10/2025	13.10	13.10	12.65	12.69	612,797	12.40
10/09/2025	13.42	13.47	13.15	13.16	551,726	12.86
10/08/2025	13.50	13.50	13.33	13.37	365,284	13.07
10/07/2025	13.46	13.51	13.35	13.51	241,953	13.21
10/06/2025	13.34	13.53	13.34	13.52	489,633	13.22
10/03/2025	13.16	13.37	13.16	13.34	260,291	13.04
10/02/2025	13.30	13.34	13.12	13.15	220,131	12.85
10/01/2025	13.02	13.35	13.02	13.26	256,456	12.96
9/30/2025	13.23	13.23	12.96	13.14	376,314	12.84
9/29/2025	13.34	13.35	13.09	13.26	439,658	12.96
9/26/2025	13.27	13.50	13.27	13.37	447,533	13.07
9/25/2025	13.28	13.32	13.20	13.27	378,179	12.97
9/24/2025	13.24	13.40	13.23	13.31	727,617	13.01
9/23/2025	12.93	13.23	12.88	13.21	423,565	12.91
9/22/2025	12.92	12.95	12.83	12.92	445,910	12.63
9/19/2025	12.96	13.00	12.83	12.95	705,798	12.66
9/18/2025	13.00	13.00	12.81	12.96	354,517	12.67
9/17/2025	12.83	12.99	12.79	12.98	502,207	12.69
9/16/2025	12.65	12.84	12.63	12.83	443,360	12.54
9/15/2025	12.54	12.66	12.48	12.59	699,299	12.31
9/12/2025	12.59	12.63	12.53	12.53	341,051	12.25
9/11/2025	12.31	12.59	12.27	12.58	464,552	12.30
9/10/2025	12.10	12.44	12.09	12.32	587,144	12.04
9/09/2025	11.95	12.22	11.95	12.12	298,146	11.85
9/08/2025	11.95	12.00	11.78	11.92	901,652	11.65
9/05/2025	12.10	12.15	11.93	11.95	501,469	11.68
9/04/2025	12.10	12.24	12.00	12.15	469,956	11.88
9/03/2025	12.01	12.14	12.01	12.13	521,978	11.86