Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	62.54	62.73	62.00	62.43	62.43	-0.45%	329,795
Nov 19, 2024	62.79	62.79	61.86	62.71	62.71	-0.40%	553,867
Nov 18, 2024	62.03	63.27	61.85	62.96	62.96	0.35%	422,797
Nov 15, 2024	63.29	63.54	62.69	62.74	62.10	0.10%	502,865
Nov 14, 2024	63.35	63.60	62.61	62.68	62.04	-0.76%	654,974
Nov 13, 2024	62.26	63.18	62.20	63.16	62.52	2.25%	970,716
Nov 12, 2024	62.38	63.01	61.62	61.77	61.14	-0.98%	554,065
Nov 11, 2024	61.00	62.48	60.72	62.38	61.74	2.63%	555,952
Nov 8, 2024	60.07	60.98	59.50	60.78	60.16	2.03%	456,582
Nov 7, 2024	59.01	60.65	58.40	59.57	58.96	-1.31%	900,418
Nov 6, 2024	59.66	60.66	58.78	60.36	59.74	2.64%	939,598
Nov 5, 2024	57.36	58.90	57.20	58.81	58.21	2.10%	380,198
Nov 4, 2024	57.50	58.11	57.35	57.60	57.01	-0.55%	327,652
Nov 1, 2024	59.32	59.65	57.84	57.92	57.33	-2.15%	357,569
Oct 31, 2024	59.62	59.91	59.15	59.19	58.59	-0.64%	520,094
Oct 30, 2024	60.08	60.65	59.51	59.57	58.96	-0.63%	489,133
Oct 29, 2024	59.88	60.37	59.59	59.95	59.34	-0.66%	599,926
Oct 28, 2024	60.14	60.60	59.71	60.35	59.73	0.80%	299,844
Oct 25, 2024	60.81	60.81	59.84	59.87	59.26	-0.91%	315,766
Oct 24, 2024	61.08	61.24	60.14	60.42	59.80	-1.06%	309,397
Oct 23, 2024	60.59	61.37	60.59	61.07	60.45	0.33%	1,281,103
Oct 22, 2024	60.50	60.93	59.98	60.87	60.25	0.41%	760,148
Oct 21, 2024	61.93	61.93	60.52	60.62	60.00	-1.85%	815,997
Oct 18, 2024	61.90	62.12	61.46	61.76	61.13	-0.15%	348,237
Oct 17, 2024	62.06	62.19	61.60	61.85	61.22	-0.31%	613,778
Oct 16, 2024	61.22	62.20	61.18	62.04	61.41	1.86%	384,951
Oct 15, 2024	60.62	61.77	60.59	60.91	60.29	0.76%	513,592
Oct 14, 2024	59.49	60.84	59.29	60.45	59.83	1.92%	508,442
Oct 11, 2024	58.98	59.44	58.93	59.31	58.70	0.85%	285,066
Oct 10, 2024	59.17	59.53	58.62	58.81	58.21	-0.61%	310,000
Oct 9, 2024	59.20	59.79	59.01	59.17	58.57	-0.37%	271,362
Oct 8, 2024	59.52	59.78	59.17	59.39	58.78	0.46%	321,316
Oct 7, 2024	59.72	59.85	58.81	59.12	58.52	-1.38%	329,716
Oct 4, 2024	59.65	60.00	59.49	59.95	59.34	-0.07%	298,163
Oct 3, 2024	60.51	60.57	59.90	59.99	59.38	-0.86%	235,823
Oct 2, 2024	60.54	61.05	60.32	60.51	59.89	-0.59%	217,442
Oct 1, 2024	61.15	61.29	60.70	60.87	60.25	-0.41%	251,287
Sep 30, 2024	61.12	61.36	60.63	61.12	60.50	0.11%	359,118
Sep 27, 2024	61.12	61.50	60.85	61.05	60.43	0.66%	321,162
Sep 26, 2024	60.89	61.31	60.61	60.65	60.03	-0.46%	368,201
Sep 25, 2024	61.50	61.50	60.66	60.93	60.31	-0.34%	392,611
Sep 24, 2024	61.40	61.96	61.07	61.14	60.52	-0.63%	466,702
Sep 23, 2024	60.93	61.59	60.66	61.53	60.90	1.40%	406,439
Sep 20, 2024	60.66	60.94	60.22	60.68	60.06	-0.28%	867,931
Sep 19, 2024	60.88	61.20	60.10	60.85	60.23	-0.05%	364,174
Sep 18, 2024	61.26	61.68	60.80	60.88	60.26	-0.44%	326,310
Sep 17, 2024	61.50	61.89	61.08	61.15	60.53	0.10%	351,526
Sep 16, 2024	60.90	61.31	60.65	61.09	60.47	0.89%	302,368
Sep 13, 2024	59.80	60.56	59.66	60.55	59.93	1.95%	282,781
Sep 12, 2024	59.48	59.88	59.25	59.39	58.78	-0.30%	247,967
Sep 11, 2024	60.09	60.09	59.15	59.57	58.96	-1.29%	355,286
Sep 10, 2024	59.70	60.42	59.52	60.35	59.73	1.24%	235,234
Sep 9, 2024	59.51	59.95	59.36	59.61	59.00	-0.08%	281,856
Sep 6, 2024	60.14	60.35	59.64	59.66	59.05	-0.78%	360,509
Sep 5, 2024	60.00	60.36	59.92	60.13	59.52	0.64%	402,197
Sep 4, 2024	59.35	59.76	59.19	59.75	59.14	1.00%	367,817
Sep 3, 2024	58.94	59.50	58.93	59.16	58.56	0.07%	396,532
Aug 30, 2024	58.70	59.14	58.37	59.12	58.52	0.87%	332,110
Aug 29, 2024	58.94	59.00	58.28	58.61	58.01	-0.09%	248,902
Aug 28, 2024	58.77	59.22	58.32	58.66	58.06	0.03%	330,918
Aug 27, 2024	58.39	58.88	58.27	58.64	58.04	-0.02%	378,461
Aug 26, 2024	58.58	59.06	58.53	58.65	58.05	0.70%	309,666
Aug 23, 2024	58.02	58.55	57.65	58.24	57.65	0.92%	749,559
Aug 22, 2024	57.57	57.83	57.44	57.71	57.12	0.09%	290,509
Aug 21, 2024	57.56	58.16	57.40	57.66	57.07	0.28%	456,496
Aug 20, 2024	57.40	57.56	56.99	57.50	56.91	0.03%	570,353
Aug 19, 2024	57.06	57.63	57.03	57.48	56.89	-0.55%	290,308
Aug 16, 2024	57.79	58.09	57.62	57.80	56.57	0.31%	258,882
Aug 15, 2024	57.73	57.81	56.92	57.62	56.39	0.40%	377,008
Aug 14, 2024	57.04	57.49	56.61	57.39	56.17	0.51%	283,928
Aug 13, 2024	57.12	57.37	56.57	57.10	55.89	0.62%	757,252
Aug 12, 2024	57.14	57.37	56.32	56.75	55.54	-0.68%	339,447
Aug 9, 2024	57.35	57.72	56.28	57.14	55.92	-0.31%	322,832
Aug 8, 2024	56.85	57.42	56.70	57.32	56.10	0.54%	331,502
Aug 7, 2024	57.49	57.74	56.98	57.01	55.80	-0.33%	297,466
Aug 6, 2024	56.43	57.78	56.27	57.20	55.98	1.36%	367,868
Aug 5, 2024	58.00	58.27	56.18	56.43	55.23	-4.23%	595,751
Aug 2, 2024	58.83	59.42	57.96	58.92	57.67	-0.62%	519,364
Aug 1, 2024	58.29	59.57	58.29	59.29	58.03	0.41%	610,427
Jul 31, 2024	59.11	59.82	58.71	59.05	57.79	0.17%	870,791
Jul 30, 2024	58.45	58.96	58.26	58.95	57.70	1.08%	373,146
Jul 29, 2024	58.90	59.05	58.13	58.32	57.08	-0.80%	395,376
Jul 26, 2024	58.87	59.09	58.32	58.79	57.54	0.89%	309,824
Jul 25, 2024	58.87	59.45	58.06	58.27	57.03	-0.24%	506,132
Jul 24, 2024	58.11	59.09	58.09	58.41	57.17	0.72%	416,891
Jul 23, 2024	58.08	58.45	57.82	57.99	56.76	-0.15%	292,142
Jul 22, 2024	57.68	58.29	57.67	58.08	56.84	0.69%	304,207
Jul 19, 2024	58.37	58.37	57.29	57.68	56.45	-1.05%	297,637
Jul 18, 2024	58.72	59.56	58.27	58.29	57.05	-1.54%	419,758
Jul 17, 2024	58.29	59.70	58.26	59.20	57.94	1.82%	489,632
Jul 16, 2024	57.71	58.25	57.45	58.14	56.90	1.61%	400,552
Jul 15, 2024	57.08	57.50	57.00	57.22	56.00	-0.12%	679,503
Jul 12, 2024	56.96	57.88	56.77	57.29	56.07	1.25%	608,000
Jul 11, 2024	55.01	56.65	54.83	56.58	55.38	4.47%	503,660
Jul 10, 2024	54.03	54.21	53.73	54.16	53.01	0.78%	258,843
Jul 9, 2024	53.22	53.94	53.22	53.74	52.60	0.60%	291,316
Jul 8, 2024	53.87	54.15	53.24	53.42	52.28	-0.56%	406,284
Jul 5, 2024	54.35	54.47	53.70	53.72	52.58	-1.09%	279,355
Jul 3, 2024	54.29	54.61	54.21	54.31	53.15	0.07%	212,620
Jul 2, 2024	54.10	54.57	53.98	54.27	53.12	0.31%	420,987