Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	58.26	59.10	58.10	58.80	-	0.53%	178,154
Sep 17, 2025	58.57	59.00	58.29	58.49	58.49	0.26%	669,560
Sep 16, 2025	59.17	59.46	58.26	58.34	58.34	-1.87%	562,824
Sep 15, 2025	59.22	59.78	59.22	59.45	59.45	0.10%	439,853
Sep 12, 2025	59.20	59.46	59.01	59.39	59.39	-0.05%	338,148
Sep 11, 2025	58.79	59.45	58.45	59.42	59.42	1.19%	468,090
Sep 10, 2025	58.57	58.96	58.25	58.72	58.72	0.12%	359,142
Sep 9, 2025	58.29	58.84	58.06	58.65	58.65	0.33%	425,726
Sep 8, 2025	59.57	59.57	58.22	58.46	58.46	-2.06%	382,998
Sep 5, 2025	59.70	59.98	59.41	59.69	59.69	0.22%	429,489
Sep 4, 2025	59.86	60.02	59.03	59.56	59.56	0.19%	641,737
Sep 3, 2025	59.30	59.69	59.11	59.45	59.45	-0.32%	418,577
Sep 2, 2025	59.45	60.04	59.12	59.64	59.64	-0.28%	550,416
Aug 29, 2025	59.80	60.13	59.67	59.81	59.81	0.12%	565,377
Aug 28, 2025	60.45	60.45	59.70	59.74	59.74	-0.96%	452,686
Aug 27, 2025	59.74	60.36	59.57	60.32	60.32	0.94%	546,415
Aug 26, 2025	60.25	60.43	59.76	59.76	59.76	-0.81%	728,049
Aug 25, 2025	60.89	61.01	60.22	60.25	60.25	-1.29%	506,150
Aug 22, 2025	60.05	61.13	60.01	61.04	61.04	2.21%	608,119
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