Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	71.89	72.22	70.93	71.21	71.21	-1.41%	963,640
Jul 30, 2026	73.19	73.60	71.99	72.23	72.23	-0.97%	538,835
Jul 29, 2026	74.78	74.97	72.71	72.94	72.94	-2.49%	770,199
Jul 28, 2026	74.93	75.99	74.74	74.80	74.80	0.19%	615,829
Jul 27, 2026	75.16	75.68	74.45	74.66	74.66	-0.84%	499,165
Jul 24, 2026	75.43	75.84	74.89	75.29	75.29	0.25%	696,429
Jul 23, 2026	74.13	75.40	73.89	75.10	75.10	0.16%	421,611
Jul 22, 2026	74.69	75.11	74.07	74.98	74.98	0.92%	501,083
Jul 21, 2026	74.20	74.57	73.41	74.30	74.30	-0.24%	579,973
Jul 20, 2026	74.66	75.67	74.30	74.48	74.48	-0.17%	581,547
Jul 17, 2026	76.52	76.74	74.42	74.61	74.61	-1.58%	892,771
Jul 16, 2026	74.35	75.92	74.35	75.81	75.81	2.16%	919,238
Jul 15, 2026	75.40	75.64	74.15	74.21	74.21	-1.76%	651,078
Jul 14, 2026	76.39	76.62	74.98	75.54	75.54	-0.34%	700,956
Jul 13, 2026	75.43	76.40	75.38	75.80	75.80	0.78%	808,485
Jul 10, 2026	73.95	75.77	73.37	75.21	75.21	2.63%	965,310
Jul 9, 2026	72.82	73.95	72.82	73.28	73.28	0.52%	973,168
Jul 8, 2026	73.11	74.23	72.64	72.90	72.90	-0.48%	748,417
Jul 7, 2026	72.90	74.29	72.69	73.25	73.25	1.51%	624,588
Jul 6, 2026	73.49	74.32	72.12	72.16	72.16	-2.21%	888,587
Jul 2, 2026	74.13	74.61	73.24	73.79	73.79	0.20%	934,102
Jul 1, 2026	74.54	74.90	73.58	73.64	73.64	-1.02%	601,708
Jun 30, 2026	75.11	75.31	74.31	74.40	74.40	-1.13%	687,685
Jun 29, 2026	75.37	75.59	74.10	75.25	75.25	-1.04%	927,770
Jun 26, 2026	74.94	76.30	74.74	76.04	76.04	2.33%	1,958,385
Jun 25, 2026	74.99	75.06	74.10	74.31	74.31	-0.34%	451,833
Jun 24, 2026	74.16	74.68	73.56	74.56	74.56	0.98%	615,903
Jun 23, 2026	73.27	73.93	72.63	73.84	73.84	1.26%	724,161
Jun 22, 2026	72.55	73.54	72.55	72.92	72.92	0.23%	1,034,690
Jun 18, 2026	72.31	73.00	71.81	72.75	72.75	0.99%	1,222,075
Jun 17, 2026	73.51	73.71	71.63	72.04	72.04	-2.00%	1,008,808
Jun 16, 2026	74.24	74.46	72.52	73.51	73.51	-0.39%	757,781
Jun 15, 2026	72.51	74.17	72.02	73.80	73.80	0.41%	744,747
Jun 12, 2026	71.97	73.84	71.89	73.50	73.50	2.40%	761,718
Jun 11, 2026	73.13	73.63	71.68	71.78	71.78	-0.22%	1,130,207
Jun 10, 2026	69.59	72.47	69.59	71.94	71.94	6.14%	2,317,899
Jun 9, 2026	72.09	73.00	67.47	67.78	67.78	-6.11%	3,639,919
Jun 8, 2026	72.42	73.36	71.89	72.19	72.19	-0.81%	1,236,799
Jun 5, 2026	72.30	73.42	71.94	72.78	72.78	1.22%	1,017,399
Jun 4, 2026	72.36	72.36	70.72	71.90	71.90	0.60%	901,013
Jun 3, 2026	71.69	73.24	70.76	71.47	71.47	-0.80%	1,608,701
Jun 2, 2026	70.53	72.40	70.53	72.05	72.05	2.31%	953,238
Jun 1, 2026	72.33	72.67	70.39	70.42	70.42	-3.30%	997,291
May 29, 2026	73.26	73.84	72.71	72.82	72.82	-0.37%	937,646
May 28, 2026	74.20	74.73	73.06	73.09	73.09	-1.89%	612,453
May 27, 2026	74.64	75.15	74.00	74.50	74.50	-0.35%	724,547
May 26, 2026	74.47	75.12	74.19	74.76	74.76	0.63%	449,912
May 22, 2026	74.05	74.70	73.41	74.29	74.29	0.18%	626,644
May 21, 2026	73.40	74.31	73.18	74.16	74.16	0.43%	720,280
May 20, 2026	73.47	74.16	72.97	73.84	73.84	0.75%	718,244