Black Hills Corporation (FRA:BHI)
Germany · Delayed Price · Currency is EUR 62.46
-0.78 (-1.23%)
Last updated: Dec 1, 2025, 4:31 PM CET
Black Hills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.83% | - |
| Nov 28, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.06% | - |
| Nov 27, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 1.36% | - |
| Nov 26, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.59% | - |
| Nov 25, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 1.49% | - |
| Nov 24, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.23% | - |
| Nov 21, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.30% | - |
| Nov 20, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.20% | - |
| Nov 19, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 1.21% | - |
| Nov 18, 2025 | 59.68 | 59.68 | 59.64 | 59.64 | 59.64 | 0.40% | - |
| Nov 17, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.13% | - |
| Nov 14, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.50 | -3.07% | - |
| Nov 13, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.38 | 0.36% | - |
| Nov 12, 2025 | 61.84 | 61.84 | 61.76 | 61.76 | 61.16 | 0.78% | 80 |
| Nov 11, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 60.69 | 3.51% | - |
| Nov 10, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.63 | 1.23% | - |
| Nov 7, 2025 | 58.50 | 58.50 | 58.48 | 58.48 | 57.91 | 4.32% | - |
| Nov 6, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.52 | 0.14% | - |
| Nov 5, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.44 | 1.71% | - |
| Nov 4, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.51 | 0.58% | - |
| Nov 3, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.19 | -0.18% | - |
| Oct 31, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.29 | 0.40% | - |
| Oct 30, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.07 | -2.43% | - |
| Oct 29, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.42 | -0.60% | - |
| Oct 28, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 55.75 | -0.71% | - |
| Oct 27, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.15 | 0.57% | - |
| Oct 24, 2025 | 56.18 | 56.38 | 56.18 | 56.38 | 55.83 | 0.68% | 27 |
| Oct 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.46 | 1.16% | - |
| Oct 22, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 54.82 | -0.25% | - |
| Oct 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.96 | 3.20% | - |
| Oct 20, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.26 | 1.28% | - |
| Oct 17, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.59 | 0.26% | - |
| Oct 16, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.45 | 1.30% | - |
| Oct 15, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 51.77 | 1.44% | - |
| Oct 14, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.04 | -0.69% | - |
| Oct 13, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.40 | -1.18% | - |
| Oct 10, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.01 | -1.50% | - |
| Oct 9, 2025 | 52.86 | 53.32 | 52.86 | 53.32 | 52.80 | 1.64% | 100 |
| Oct 8, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 51.95 | 1.90% | - |
| Oct 7, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 50.98 | 0.70% | - |
| Oct 6, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.62 | 0.71% | - |
| Oct 3, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.27 | -1.05% | - |
| Oct 2, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.80 | -1.50% | - |
| Oct 1, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 51.58 | -0.31% | - |
| Sep 30, 2025 | 51.84 | 52.24 | 51.84 | 52.24 | 51.73 | 0.23% | 36 |
| Sep 29, 2025 | 51.70 | 52.12 | 51.70 | 52.12 | 51.62 | 1.88% | 20 |
| Sep 26, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.66 | 0.55% | - |
| Sep 25, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.39 | 1.35% | - |
| Sep 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.71 | 1.01% | - |
| Sep 23, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.22 | -0.24% | - |