Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	58.88	59.00	58.15	58.45	-	-0.71%	207,118
May 8, 2025	60.91	61.38	58.76	58.87	58.87	-4.66%	806,858
May 7, 2025	61.30	62.20	61.12	61.75	61.75	0.41%	474,662
May 6, 2025	61.31	61.89	60.84	61.50	61.50	0.75%	337,339
May 5, 2025	61.20	61.36	60.50	61.04	61.04	-0.39%	232,422
May 2, 2025	60.90	61.36	60.49	61.28	61.28	0.87%	244,106
May 1, 2025	60.75	61.33	60.20	60.75	60.75	-0.25%	294,905
Apr 30, 2025	61.38	61.38	59.81	60.90	60.90	-0.43%	533,820
Apr 29, 2025	60.61	61.40	60.61	61.16	61.16	0.54%	271,217
Apr 28, 2025	60.07	60.89	59.95	60.83	60.83	1.00%	347,405
Apr 25, 2025	60.40	60.42	59.84	60.23	60.23	-0.53%	284,249
Apr 24, 2025	60.52	60.79	59.97	60.55	60.55	-0.12%	247,787
Apr 23, 2025	60.68	61.37	60.12	60.62	60.62	-0.28%	355,315
Apr 22, 2025	60.10	60.91	60.05	60.79	60.79	1.79%	487,794
Apr 21, 2025	60.45	60.45	59.22	59.72	59.72	-1.45%	313,834
Apr 17, 2025	59.83	61.30	59.83	60.60	60.60	0.95%	492,013
Apr 16, 2025	60.47	60.77	59.64	60.03	60.03	-0.25%	374,369
Apr 15, 2025	60.05	60.65	59.92	60.18	60.18	0.55%	348,245
Apr 14, 2025	58.79	59.97	58.39	59.85	59.85	2.55%	410,860
Apr 11, 2025	58.28	58.60	56.79	58.36	58.36	0.19%	494,986
Apr 10, 2025	57.65	58.88	56.90	58.25	58.25	0.45%	597,187
Apr 9, 2025	56.23	58.88	54.92	57.99	57.99	2.20%	852,740
Apr 8, 2025	57.84	58.31	56.22	56.74	56.74	0.09%	716,933
Apr 7, 2025	56.66	58.43	55.34	56.69	56.69	-2.84%	758,808
Apr 4, 2025	60.16	60.82	57.64	58.35	58.35	-4.08%	618,787
Apr 3, 2025	61.50	61.83	60.70	60.83	60.83	-0.64%	533,029
Apr 2, 2025	60.66	61.44	60.52	61.22	61.22	0.59%	421,661
Apr 1, 2025	60.37	61.10	60.15	60.86	60.86	0.35%	427,523
Mar 31, 2025	60.28	61.35	60.27	60.65	60.65	1.03%	517,236
Mar 28, 2025	60.00	60.15	59.55	60.03	60.03	0.69%	587,513
Mar 27, 2025	59.78	60.00	59.37	59.62	59.62	0.24%	307,996
Mar 26, 2025	59.03	59.57	59.03	59.48	59.48	1.12%	331,028
Mar 25, 2025	59.16	59.46	58.50	58.82	58.82	-1.08%	564,467
Mar 24, 2025	59.38	59.85	58.97	59.46	59.46	0.39%	490,946
Mar 21, 2025	60.04	60.56	58.85	59.23	59.23	-1.94%	1,344,087
Mar 20, 2025	60.46	60.96	60.33	60.40	60.40	-0.36%	302,999
Mar 19, 2025	60.48	60.87	59.96	60.62	60.62	0.21%	496,583
Mar 18, 2025	61.03	61.23	60.34	60.49	60.49	-1.40%	339,676
Mar 17, 2025	61.16	61.92	61.16	61.35	61.35	0.28%	362,788
Mar 14, 2025	59.52	61.32	59.30	61.18	61.18	3.17%	464,734
Mar 13, 2025	59.16	59.90	59.01	59.30	59.30	0.41%	385,851
Mar 12, 2025	60.40	60.48	58.90	59.06	59.06	-2.11%	514,984
Mar 11, 2025	60.44	61.02	60.03	60.33	60.33	0.07%	553,163
Mar 10, 2025	60.40	61.15	60.09	60.29	60.29	0.35%	707,781
Mar 7, 2025	59.50	60.47	59.35	60.08	60.08	1.06%	622,361
Mar 6, 2025	59.98	59.98	59.06	59.45	59.45	-1.13%	452,170
Mar 5, 2025	60.32	61.02	59.67	60.13	60.13	-1.00%	500,644
Mar 4, 2025	61.92	61.99	60.63	60.74	60.74	-1.81%	551,255
Mar 3, 2025	60.90	61.96	60.90	61.86	61.86	1.11%	451,602
Feb 28, 2025	60.60	61.35	60.49	61.18	61.18	1.32%	578,208