Black Hills Corporation (FRA:BHI)
Germany · Delayed Price · Currency is EUR 52.00
+0.18 (0.35%)
At close: Sep 30, 2025
Black Hills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | - | -0.65% | - |
| Sep 29, 2025 | 51.70 | 52.12 | 51.70 | 52.12 | 52.12 | 1.88% | 20 |
| Sep 26, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.55% | 100 |
| Sep 25, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 1.35% | 100 |
| Sep 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.01% | 100 |
| Sep 23, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.24% | 100 |
| Sep 22, 2025 | 49.66 | 49.82 | 49.66 | 49.82 | 49.82 | 0.38% | 100 |
| Sep 19, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.40% | 17 |
| Sep 18, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.96% | 17 |
| Sep 17, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -2.59% | 17 |
| Sep 16, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.36% | 17 |
| Sep 15, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - | 17 |
| Sep 12, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.92% | 17 |
| Sep 11, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.20% | 17 |
| Sep 10, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.93% | 17 |
| Sep 9, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -2.60% | 17 |
| Sep 8, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.08% | 17 |
| Sep 5, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.08% | 17 |
| Sep 4, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.47% | 17 |
| Sep 3, 2025 | 50.92 | 51.06 | 50.92 | 51.06 | 51.06 | 0.24% | 17 |
| Sep 2, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.12% | 10 |
| Sep 1, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.20% | 10 |
| Aug 29, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -1.12% | 10 |
| Aug 28, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.55% | 10 |
| Aug 27, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.47% | 10 |
| Aug 26, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.69% | 10 |
| Aug 25, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.13% | 10 |
| Aug 22, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | 420 |
| Aug 21, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -2.17% | 10 |
| Aug 20, 2025 | 52.06 | 52.44 | 52.06 | 52.44 | 52.44 | -0.04% | 10 |
| Aug 19, 2025 | 51.56 | 52.46 | 51.56 | 52.46 | 52.46 | 1.20% | 242 |
| Aug 18, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -1.67% | 40 |
| Aug 15, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.14 | 0.84% | 224 |
| Aug 14, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 51.71 | 0.58% | 529 |
| Aug 13, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.41 | 0.39% | 14 |
| Aug 12, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.21 | -1.37% | 30 |
| Aug 11, 2025 | 51.94 | 52.50 | 51.94 | 52.50 | 51.93 | 1.74% | 150 |
| Aug 8, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.04 | 1.26% | - |
| Aug 7, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.40 | 0.47% | 170 |
| Aug 6, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.17 | -0.08% | 155 |
| Aug 5, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.21 | 0.51% | 1,252 |
| Aug 4, 2025 | 49.70 | 50.50 | 49.70 | 50.50 | 49.95 | 0.40% | 3,215 |
| Aug 1, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.75 | 1.17% | 202 |
| Jul 31, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.18 | 2.07% | 843 |
| Jul 30, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.18 | 1.25% | 70 |
| Jul 29, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.58 | -1.94% | 25 |
| Jul 28, 2025 | 48.23 | 49.06 | 48.23 | 49.06 | 48.52 | 2.64% | 1,849 |
| Jul 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.28 | -0.44% | 80 |
| Jul 24, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.49 | -1.82% | 182 |
| Jul 23, 2025 | 49.21 | 49.21 | 48.90 | 48.90 | 48.37 | -0.31% | 879 |