Black Hills Corporation (FRA:BHI)
Germany · Delayed Price · Currency is EUR 50.04
+0.27 (0.54%)
Last updated: Aug 1, 2025
Black Hills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.16 | 50.24 | 50.04 | 50.04 | - | 0.54% | - |
| Jul 31, 2025 | 49.87 | 49.87 | 49.13 | 49.77 | - | 0.34% | 6 |
| Jul 30, 2025 | 48.74 | 49.60 | 48.61 | 49.60 | - | 2.29% | - |
| Jul 29, 2025 | 48.00 | 48.49 | 48.00 | 48.49 | - | 0.85% | - |
| Jul 28, 2025 | 48.52 | 49.03 | 48.08 | 48.08 | - | -0.12% | - |
| Jul 25, 2025 | 47.80 | 48.14 | 47.80 | 48.14 | - | 0.42% | - |
| Jul 24, 2025 | 47.84 | 47.94 | 47.84 | 47.94 | - | -0.70% | - |
| Jul 23, 2025 | 49.34 | 49.93 | 48.28 | 48.28 | - | -1.61% | - |
| Jul 22, 2025 | 49.05 | 49.35 | 48.98 | 49.07 | - | 0.12% | - |
| Jul 21, 2025 | 49.00 | 49.01 | 49.00 | 49.01 | - | 0.89% | - |
| Jul 18, 2025 | 48.94 | 48.94 | 48.58 | 48.58 | - | -0.41% | - |
| Jul 17, 2025 | 48.78 | 49.06 | 48.78 | 48.78 | - | 0.47% | - |
| Jul 16, 2025 | 48.34 | 48.69 | 48.31 | 48.55 | - | -0.14% | - |
| Jul 15, 2025 | 48.71 | 48.71 | 48.36 | 48.62 | - | 0.52% | - |
| Jul 14, 2025 | 48.27 | 48.59 | 48.21 | 48.37 | - | -0.31% | - |
| Jul 11, 2025 | 48.82 | 48.82 | 48.52 | 48.52 | - | -0.63% | - |
| Jul 10, 2025 | 48.01 | 48.83 | 47.99 | 48.83 | - | 1.86% | - |
| Jul 9, 2025 | 47.88 | 47.98 | 47.82 | 47.94 | - | 0.31% | - |
| Jul 8, 2025 | 48.00 | 48.17 | 47.79 | 47.79 | - | -0.54% | - |
| Jul 7, 2025 | 48.00 | 48.15 | 48.00 | 48.05 | - | 0.33% | - |
| Jul 4, 2025 | 47.82 | 47.92 | 47.80 | 47.89 | - | -0.35% | - |
| Jul 3, 2025 | 47.66 | 48.06 | 47.66 | 48.06 | - | 0.90% | - |
| Jul 2, 2025 | 47.96 | 48.07 | 47.63 | 47.63 | - | -0.54% | - |
| Jul 1, 2025 | 47.32 | 47.89 | 47.23 | 47.89 | - | 1.81% | - |
| Jun 30, 2025 | 47.80 | 47.80 | 47.04 | 47.04 | - | -1.55% | - |
| Jun 27, 2025 | 47.69 | 47.78 | 47.59 | 47.78 | - | 0.93% | - |
| Jun 26, 2025 | 47.51 | 47.51 | 47.28 | 47.34 | - | -0.90% | - |
| Jun 25, 2025 | 48.70 | 48.76 | 47.77 | 47.77 | - | -1.81% | - |
| Jun 24, 2025 | 49.19 | 49.24 | 48.65 | 48.65 | - | -0.61% | - |
| Jun 23, 2025 | 48.10 | 48.95 | 48.10 | 48.95 | - | 1.58% | - |
| Jun 20, 2025 | 48.47 | 48.52 | 48.18 | 48.19 | - | -0.60% | - |
| Jun 19, 2025 | 48.50 | 48.51 | 48.48 | 48.48 | - | - | - |
| Jun 18, 2025 | 48.54 | 48.54 | 48.48 | 48.48 | - | 0.08% | - |
| Jun 17, 2025 | 48.22 | 48.60 | 48.02 | 48.44 | - | -0.19% | - |
| Jun 16, 2025 | 49.00 | 49.04 | 48.53 | 48.53 | - | -1.20% | - |
| Jun 13, 2025 | 48.92 | 49.43 | 48.84 | 49.12 | - | -0.10% | - |
| Jun 12, 2025 | 49.50 | 49.55 | 48.99 | 49.17 | - | -1.66% | - |
| Jun 11, 2025 | 50.12 | 50.18 | 50.00 | 50.00 | - | -0.32% | - |
| Jun 10, 2025 | 50.02 | 50.16 | 50.02 | 50.16 | - | 0.16% | - |
| Jun 9, 2025 | 49.74 | 50.08 | 49.74 | 50.08 | - | 0.56% | - |
| Jun 6, 2025 | 50.02 | 50.04 | 49.80 | 49.80 | - | -0.16% | - |
| Jun 5, 2025 | 50.08 | 50.12 | 49.61 | 49.88 | - | -1.42% | - |
| Jun 4, 2025 | 51.22 | 51.22 | 50.54 | 50.60 | - | -1.13% | - |
| Jun 3, 2025 | 50.68 | 51.18 | 50.56 | 51.18 | - | 1.19% | - |
| Jun 2, 2025 | 50.92 | 50.92 | 50.58 | 50.58 | - | -0.98% | - |
| May 30, 2025 | 51.12 | 51.18 | 51.08 | 51.08 | - | 1.03% | - |
| May 29, 2025 | 51.64 | 51.64 | 50.54 | 50.56 | - | -0.20% | - |
| May 28, 2025 | 51.48 | 51.48 | 50.66 | 50.66 | - | -1.29% | - |
| May 27, 2025 | 51.24 | 51.60 | 51.10 | 51.32 | - | 0.08% | - |
| May 26, 2025 | 51.10 | 51.54 | 51.10 | 51.28 | - | 1.38% | - |