Black Hills Corporation (FRA:BHI)
Germany · Delayed Price · Currency is EUR 58.52
-1.28 (-2.14%)
At close: Dec 19, 2025
Black Hills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -2.14% | - |
| Dec 18, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.47% | - |
| Dec 17, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -1.54% | - |
| Dec 16, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.94% | - |
| Dec 15, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.82% | - |
| Dec 12, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.79% | - |
| Dec 11, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.53% | - |
| Dec 10, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.67% | - |
| Dec 9, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.37% | - |
| Dec 8, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.20% | - |
| Dec 5, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.48% | - |
| Dec 4, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.98% | - |
| Dec 3, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.20% | - |
| Dec 2, 2025 | 62.14 | 62.68 | 62.14 | 62.68 | 62.68 | -0.85% | 60 |
| 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% | - |