Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	59.67	60.61	59.21	60.38	60.38	0.18%	590,459
Feb 26, 2025	59.60	60.61	59.39	60.27	60.27	1.04%	639,058
Feb 25, 2025	59.87	60.10	59.59	59.65	59.65	-0.23%	514,451
Feb 24, 2025	59.72	60.50	59.42	59.79	59.79	0.23%	369,467
Feb 21, 2025	59.06	59.98	58.96	59.65	59.65	1.41%	450,536
Feb 20, 2025	58.87	59.02	58.54	58.82	58.82	-0.46%	648,217
Feb 19, 2025	58.89	59.61	58.89	59.09	59.09	-0.07%	446,277
Feb 18, 2025	58.83	59.57	58.49	59.13	59.13	-0.87%	446,212
Feb 14, 2025	60.34	60.75	59.49	59.65	58.98	-1.09%	395,071
Feb 13, 2025	60.45	60.45	59.81	60.31	59.63	0.35%	352,908
Feb 12, 2025	59.07	60.13	59.07	60.10	59.42	0.10%	278,284
Feb 11, 2025	59.38	60.08	59.17	60.04	59.36	0.62%	383,450
Feb 10, 2025	59.34	60.03	58.80	59.67	59.00	0.35%	363,869
Feb 7, 2025	59.65	60.59	59.39	59.46	58.79	-0.73%	488,496
Feb 6, 2025	60.63	60.69	58.32	59.90	59.22	-0.28%	761,955
Feb 5, 2025	59.61	60.09	59.27	60.07	59.39	1.52%	452,938
Feb 4, 2025	58.50	59.32	58.05	59.17	58.50	0.25%	466,423
Feb 3, 2025	58.20	59.10	57.93	59.02	58.35	0.49%	414,734
Jan 31, 2025	58.84	59.06	58.40	58.73	58.07	-0.49%	616,027
Jan 30, 2025	58.77	59.25	58.43	59.02	58.35	1.58%	328,257
Jan 29, 2025	58.39	58.92	57.83	58.10	57.44	-0.99%	298,066
Jan 28, 2025	59.55	59.88	58.31	58.68	58.02	-1.77%	494,756
Jan 27, 2025	58.25	59.75	57.96	59.74	59.07	3.79%	712,502
Jan 24, 2025	57.31	57.65	56.99	57.56	56.91	0.44%	419,422
Jan 23, 2025	57.62	57.64	57.06	57.31	56.66	-0.37%	419,303
Jan 22, 2025	59.63	59.63	57.40	57.52	56.87	-3.78%	398,325
Jan 21, 2025	60.00	60.65	59.57	59.78	59.10	0.34%	514,415
Jan 17, 2025	59.08	59.78	59.05	59.58	58.91	0.80%	387,717
Jan 16, 2025	57.00	59.22	57.00	59.11	58.44	3.79%	510,209
Jan 15, 2025	57.40	57.67	56.72	56.95	56.31	0.80%	407,278
Jan 14, 2025	56.18	56.61	55.97	56.50	55.86	0.96%	447,621
Jan 13, 2025	55.80	56.14	55.68	55.96	55.33	0.39%	599,352
Jan 10, 2025	55.57	56.00	55.00	55.74	55.11	-0.84%	590,426
Jan 8, 2025	55.90	56.25	55.23	56.21	55.58	0.04%	488,195
Jan 7, 2025	56.46	56.88	55.80	56.19	55.56	-0.41%	557,624
Jan 6, 2025	57.57	57.94	56.34	56.42	55.78	-2.37%	504,018
Jan 3, 2025	58.10	58.27	57.36	57.79	57.14	-0.55%	549,269