Black Stone Minerals, L.P.
BSMNYSEEnergy● Active
$13.94
+$0.05(+0.36%)
Market Cap$3.0B
P/E Ratio—
52W High$15.49
52W Low$11.78
Black Stone Minerals, L.P.（BSM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bsm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.24
Nov 7, 2022
-30.7% from here
5-Year Low5Y
$9.47
Aug 19, 2021
+48.1% from low
IPO Priceadj.
$19.00
Apr 30, 2015
-26.2% since IPO
1 Year Ago
$13.68
Jun 9, 2025
+2.6% in 1Y
5 Years Ago
$10.00
Jun 8, 2021
+40.3% in 5Y
10 Years Ago
$15.87
Jun 8, 2016
-11.6% in 10Y
Historical Price Data · BSM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $13.87 | $14.11 | $13.78 | $13.89 | $13.89 | 436K | +0.14% |
| Jun 4, 2026 | $13.86 | $13.97 | $13.75 | $13.88 | $13.88 | 241K | +0.14% |
| Jun 3, 2026 | $13.72 | $13.93 | $13.63 | $13.92 | $13.92 | 299K | +1.46% |
| Jun 2, 2026 | $13.62 | $13.64 | $13.55 | $13.60 | $13.60 | 445K | -0.15% |
| Jun 1, 2026 | $13.60 | $13.76 | $13.51 | $13.66 | $13.66 | 347K | +0.44% |
| May 29, 2026 | $13.28 | $13.58 | $13.28 | $13.56 | $13.56 | 302K | +2.11% |
| May 28, 2026 | $13.39 | $13.39 | $13.14 | $13.31 | $13.31 | 486K | -0.60% |
| May 27, 2026 | $13.66 | $13.66 | $13.28 | $13.28 | $13.28 | 618K | -2.78% |
| May 26, 2026 | $13.78 | $13.84 | $13.60 | $13.72 | $13.72 | 449K | -0.44% |
| May 22, 2026 | $13.86 | $13.92 | $13.75 | $13.82 | $13.82 | 181K | -0.29% |
| May 21, 2026 | $14.00 | $14.02 | $13.83 | $13.90 | $13.90 | 237K | -0.71% |
| May 20, 2026 | $14.02 | $14.25 | $13.81 | $13.93 | $13.93 | 360K | -0.64% |
| May 19, 2026 | $14.02 | $14.19 | $13.91 | $14.16 | $14.16 | 268K | +1.00% |
| May 18, 2026 | $14.00 | $14.10 | $13.89 | $14.06 | $14.06 | 270K | +0.43% |
| May 15, 2026 | $14.00 | $14.03 | $13.77 | $14.01 | $14.01 | 268K | +0.07% |
| May 14, 2026 | $13.53 | $13.91 | $13.53 | $13.78 | $13.78 | 488K | +1.85% |
| May 13, 2026 | $13.56 | $13.61 | $13.43 | $13.55 | $13.55 | 251K | -0.07% |
| May 12, 2026 | $13.49 | $13.55 | $13.31 | $13.52 | $13.52 | 468K | +0.22% |
| May 11, 2026 | $13.33 | $13.52 | $13.21 | $13.38 | $13.38 | 580K | +0.38% |
| May 8, 2026 | $12.99 | $13.41 | $12.95 | $13.30 | $13.30 | 538K | +2.39% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BSM
Jan 1 → Dec 31 · 6 years2026+4.8%$13.25 → $13.89
+4.8%
2025-9.0%$14.60 → $13.29
-9.0%
2024-8.5%$15.95 → $14.60
-8.5%
2023-4.1%$16.64 → $15.96
-4.1%
2022+62.8%$10.36 → $16.87
+62.8%
2021+2.8%$10.05 → $10.33
+2.8%
Best Year2022 · +62.8%
Worst Year2025 · -9.0%
Positive Years3 / 6
Avg Annual Return+8.2%
6Y Total Return+38.2%
6Y CAGR~+5.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in BSM?
If you invested $1,000 in BSM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$884
Total Return-11.6%
CAGR~-1.2% / yr
Profit$-116
Based on Jun 8, 2016 · $15.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Black Stone Minerals, L.P.（BSM）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BSM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BSM 历史股价FMP 日线复权 OHLCV