Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	60.05	61.13	60.01	61.04	61.04	2.21%	595,111
Aug 21, 2025	60.00	60.27	59.63	59.72	59.72	-0.52%	1,038,548
Aug 20, 2025	61.53	62.14	60.01	60.03	60.03	-1.38%	1,384,795
Aug 19, 2025	59.50	61.22	59.50	60.87	60.87	0.86%	1,326,538
Aug 18, 2025	60.94	61.21	60.27	60.35	60.35	-2.06%	893,616
Aug 15, 2025	61.61	61.87	61.05	61.62	60.94	0.02%	1,025,387
Aug 14, 2025	61.37	61.94	61.25	61.61	60.93	0.21%	640,795
Aug 13, 2025	61.03	61.56	60.80	61.48	60.80	0.77%	940,386
Aug 12, 2025	60.55	61.28	60.20	61.01	60.33	1.04%	606,649
Aug 11, 2025	60.94	61.05	60.19	60.38	59.71	-0.82%	576,026
Aug 8, 2025	60.35	60.99	60.17	60.88	60.21	0.88%	505,352
Aug 7, 2025	59.99	60.38	59.61	60.35	59.68	0.97%	951,083
Aug 6, 2025	59.00	60.05	58.75	59.77	59.11	1.31%	849,114
Aug 5, 2025	58.85	59.07	58.68	59.00	58.35	0.20%	825,477
Aug 4, 2025	57.90	59.08	57.89	58.88	58.23	1.83%	644,160
Aug 1, 2025	58.00	58.44	57.70	57.82	57.18	0.07%	609,617
Jul 31, 2025	57.13	57.84	56.31	57.78	57.14	1.17%	1,008,816
Jul 30, 2025	56.55	57.76	56.46	57.11	56.48	1.03%	1,011,886
Jul 29, 2025	55.97	56.59	55.79	56.53	55.90	1.18%	531,385
Jul 28, 2025	56.56	56.89	55.87	55.87	55.25	-1.41%	543,941
Jul 25, 2025	56.43	56.77	56.28	56.67	56.04	0.68%	528,862
Jul 24, 2025	56.78	56.85	56.27	56.29	55.67	-0.86%	525,223
Jul 23, 2025	58.01	58.06	56.55	56.78	56.15	-2.09%	761,463
Jul 22, 2025	57.61	58.41	57.58	57.99	57.35	0.66%	551,194
Jul 21, 2025	56.83	57.97	56.83	57.61	56.97	1.37%	501,992
Jul 18, 2025	57.04	57.40	56.78	56.83	56.20	-0.33%	421,656
Jul 17, 2025	56.88	57.47	56.66	57.02	56.39	0.11%	487,868
Jul 16, 2025	56.67	57.11	56.41	56.96	56.33	0.71%	537,181
Jul 15, 2025	57.09	57.19	56.44	56.56	55.93	-1.03%	806,432
Jul 14, 2025	56.99	57.39	56.57	57.15	56.52	0.39%	923,881
Jul 11, 2025	57.18	57.51	56.89	56.93	56.30	-1.01%	1,032,773
Jul 10, 2025	56.46	57.79	56.45	57.51	56.87	1.32%	643,303
Jul 9, 2025	56.53	56.90	56.10	56.76	56.13	0.60%	518,894
Jul 8, 2025	56.06	56.64	55.82	56.42	55.80	-0.04%	604,949
Jul 7, 2025	56.91	57.10	56.18	56.44	55.82	-0.83%	528,041
Jul 3, 2025	56.70	56.95	56.50	56.91	56.28	0.76%	262,841
Jul 2, 2025	56.61	56.92	56.03	56.48	55.85	-0.49%	491,551
Jul 1, 2025	55.94	57.24	55.83	56.76	56.13	1.18%	803,053
Jun 30, 2025	55.93	56.18	55.50	56.10	55.48	0.29%	598,438
Jun 27, 2025	56.01	56.39	55.62	55.94	55.32	0.05%	1,037,459
Jun 26, 2025	55.63	56.05	55.54	55.91	55.29	0.45%	980,413
Jun 25, 2025	56.52	56.56	55.52	55.66	55.04	-2.04%	929,341
Jun 24, 2025	56.81	57.17	56.69	56.82	56.19	-0.32%	392,569
Jun 23, 2025	56.03	57.11	56.00	57.00	56.37	2.21%	580,934
Jun 20, 2025	56.02	56.40	55.72	55.77	55.15	-0.36%	879,526
Jun 18, 2025	56.25	56.43	55.89	55.97	55.35	-0.21%	447,126
Jun 17, 2025	56.22	56.28	55.49	56.09	55.47	-0.25%	865,526
Jun 16, 2025	57.10	57.31	55.96	56.23	55.61	-1.06%	386,493
Jun 13, 2025	57.31	57.48	56.68	56.83	56.20	-1.11%	299,911
Jun 12, 2025	57.41	57.52	57.10	57.47	56.83	-0.05%	394,357