Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	57.50	58.11	57.35	57.60	57.60	-0.55%	327,652
Nov 1, 2024	59.32	59.65	57.84	57.92	57.92	-2.15%	357,569
Oct 31, 2024	59.62	59.91	59.15	59.19	59.19	-0.64%	520,094
Oct 30, 2024	60.08	60.65	59.51	59.57	59.57	-0.63%	489,133
Oct 29, 2024	59.88	60.37	59.59	59.95	59.95	-0.66%	599,926
Oct 28, 2024	60.14	60.60	59.71	60.35	60.35	0.80%	299,844
Oct 25, 2024	60.81	60.81	59.84	59.87	59.87	-0.91%	315,766
Oct 24, 2024	61.08	61.24	60.14	60.42	60.42	-1.06%	309,397
Oct 23, 2024	60.59	61.37	60.59	61.07	61.07	0.33%	1,281,103
Oct 22, 2024	60.50	60.93	59.98	60.87	60.87	0.41%	760,148
Oct 21, 2024	61.93	61.93	60.52	60.62	60.62	-1.85%	815,997
Oct 18, 2024	61.90	62.12	61.46	61.76	61.76	-0.15%	348,237
Oct 17, 2024	62.06	62.19	61.60	61.85	61.85	-0.31%	613,778
Oct 16, 2024	61.22	62.20	61.18	62.04	62.04	1.86%	384,951
Oct 15, 2024	60.62	61.77	60.59	60.91	60.91	0.76%	513,592
Oct 14, 2024	59.49	60.84	59.29	60.45	60.45	1.92%	508,442
Oct 11, 2024	58.98	59.44	58.93	59.31	59.31	0.85%	285,066
Oct 10, 2024	59.17	59.53	58.62	58.81	58.81	-0.61%	310,000
Oct 9, 2024	59.20	59.79	59.01	59.17	59.17	-0.37%	271,362
Oct 8, 2024	59.52	59.78	59.17	59.39	59.39	0.46%	321,316
Oct 7, 2024	59.72	59.85	58.81	59.12	59.12	-1.38%	329,716
Oct 4, 2024	59.65	60.00	59.49	59.95	59.95	-0.07%	298,163
Oct 3, 2024	60.51	60.57	59.90	59.99	59.99	-0.86%	235,823
Oct 2, 2024	60.54	61.05	60.32	60.51	60.51	-0.59%	217,442
Oct 1, 2024	61.15	61.29	60.70	60.87	60.87	-0.41%	251,287
Sep 30, 2024	61.12	61.36	60.63	61.12	61.12	0.11%	359,118
Sep 27, 2024	61.12	61.50	60.85	61.05	61.05	0.66%	321,162
Sep 26, 2024	60.89	61.31	60.61	60.65	60.65	-0.46%	368,201
Sep 25, 2024	61.50	61.50	60.66	60.93	60.93	-0.34%	392,611
Sep 24, 2024	61.40	61.96	61.07	61.14	61.14	-0.63%	466,702
Sep 23, 2024	60.93	61.59	60.66	61.53	61.53	1.40%	406,439
Sep 20, 2024	60.66	60.94	60.22	60.68	60.68	-0.28%	867,931
Sep 19, 2024	60.88	61.20	60.10	60.85	60.85	-0.05%	364,174
Sep 18, 2024	61.26	61.68	60.80	60.88	60.88	-0.44%	326,310
Sep 17, 2024	61.50	61.89	61.08	61.15	61.15	0.10%	351,526
Sep 16, 2024	60.90	61.31	60.65	61.09	61.09	0.89%	302,368
Sep 13, 2024	59.80	60.56	59.66	60.55	60.55	1.95%	282,781
Sep 12, 2024	59.48	59.88	59.25	59.39	59.39	-0.30%	247,967
Sep 11, 2024	60.09	60.09	59.15	59.57	59.57	-1.29%	355,286
Sep 10, 2024	59.70	60.42	59.52	60.35	60.35	1.24%	235,234
Sep 9, 2024	59.51	59.95	59.36	59.61	59.61	-0.08%	281,856
Sep 6, 2024	60.14	60.35	59.64	59.66	59.66	-0.78%	360,509
Sep 5, 2024	60.00	60.36	59.92	60.13	60.13	0.64%	402,197
Sep 4, 2024	59.35	59.76	59.19	59.75	59.75	1.00%	367,817
Sep 3, 2024	58.94	59.50	58.93	59.16	59.16	0.07%	396,532
Aug 30, 2024	58.70	59.14	58.37	59.12	59.12	0.87%	332,110
Aug 29, 2024	58.94	59.00	58.28	58.61	58.61	-0.09%	248,902
Aug 28, 2024	58.77	59.22	58.32	58.66	58.66	0.03%	330,918
Aug 27, 2024	58.39	58.88	58.27	58.64	58.64	-0.02%	378,461
Aug 26, 2024	58.58	59.06	58.53	58.65	58.65	0.70%	309,666
Aug 23, 2024	58.02	58.55	57.65	58.24	58.24	0.92%	749,559
Aug 22, 2024	57.57	57.83	57.44	57.71	57.71	0.09%	290,509
Aug 21, 2024	57.56	58.16	57.40	57.66	57.66	0.28%	456,496
Aug 20, 2024	57.40	57.56	56.99	57.50	57.50	0.03%	570,353
Aug 19, 2024	57.06	57.63	57.03	57.48	57.48	-0.55%	290,308
Aug 16, 2024	57.79	58.09	57.62	57.80	57.15	0.31%	258,882
Aug 15, 2024	57.73	57.81	56.92	57.62	56.98	0.40%	377,008
Aug 14, 2024	57.04	57.49	56.61	57.39	56.75	0.51%	283,928
Aug 13, 2024	57.12	57.37	56.57	57.10	56.46	0.62%	757,252
Aug 12, 2024	57.14	57.37	56.32	56.75	56.12	-0.68%	339,447
Aug 9, 2024	57.35	57.72	56.28	57.14	56.50	-0.31%	322,832
Aug 8, 2024	56.85	57.42	56.70	57.32	56.68	0.54%	331,502
Aug 7, 2024	57.49	57.74	56.98	57.01	56.37	-0.33%	297,466
Aug 6, 2024	56.43	57.78	56.27	57.20	56.56	1.36%	367,868
Aug 5, 2024	58.00	58.27	56.18	56.43	55.80	-4.23%	595,751
Aug 2, 2024	58.83	59.42	57.96	58.92	58.26	-0.62%	519,364
Aug 1, 2024	58.29	59.57	58.29	59.29	58.63	0.41%	610,427
Jul 31, 2024	59.11	59.82	58.71	59.05	58.39	0.17%	870,791
Jul 30, 2024	58.45	58.96	58.26	58.95	58.29	1.08%	373,146
Jul 29, 2024	58.90	59.05	58.13	58.32	57.67	-0.80%	395,376
Jul 26, 2024	58.87	59.09	58.32	58.79	58.13	0.89%	309,824
Jul 25, 2024	58.87	59.45	58.06	58.27	57.62	-0.24%	506,132
Jul 24, 2024	58.11	59.09	58.09	58.41	57.76	0.72%	416,891
Jul 23, 2024	58.08	58.45	57.82	57.99	57.34	-0.15%	292,142
Jul 22, 2024	57.68	58.29	57.67	58.08	57.43	0.69%	304,207
Jul 19, 2024	58.37	58.37	57.29	57.68	57.04	-1.05%	297,637
Jul 18, 2024	58.72	59.56	58.27	58.29	57.64	-1.54%	419,758
Jul 17, 2024	58.29	59.70	58.26	59.20	58.54	1.82%	489,632
Jul 16, 2024	57.71	58.25	57.45	58.14	57.49	1.61%	400,552
Jul 15, 2024	57.08	57.50	57.00	57.22	56.58	-0.12%	679,503
Jul 12, 2024	56.96	57.88	56.77	57.29	56.65	1.25%	608,000
Jul 11, 2024	55.01	56.65	54.83	56.58	55.95	4.47%	503,660
Jul 10, 2024	54.03	54.21	53.73	54.16	53.55	0.78%	258,843
Jul 9, 2024	53.22	53.94	53.22	53.74	53.14	0.60%	291,316
Jul 8, 2024	53.87	54.15	53.24	53.42	52.82	-0.56%	406,284
Jul 5, 2024	54.35	54.47	53.70	53.72	53.12	-1.09%	279,355
Jul 3, 2024	54.29	54.61	54.21	54.31	53.70	0.07%	212,620
Jul 2, 2024	54.10	54.57	53.98	54.27	53.66	0.31%	420,987
Jul 1, 2024	54.50	55.13	53.94	54.10	53.50	-0.51%	428,760
Jun 28, 2024	54.48	54.54	53.98	54.38	53.77	0.41%	947,276
Jun 27, 2024	53.64	54.35	53.45	54.16	53.55	1.14%	335,966
Jun 26, 2024	53.33	53.64	53.04	53.55	52.95	0.02%	387,119
Jun 25, 2024	54.06	54.44	53.43	53.54	52.94	-1.13%	563,635
Jun 24, 2024	53.13	54.69	53.13	54.15	53.55	1.98%	355,311
Jun 21, 2024	53.11	53.77	52.99	53.10	52.51	0.42%	943,531
Jun 20, 2024	52.42	53.36	52.42	52.88	52.29	0.70%	597,922
Jun 18, 2024	52.45	52.90	52.40	52.51	51.92	-0.17%	259,554
Jun 17, 2024	52.15	52.86	51.99	52.60	52.01	0.11%	398,070
Jun 14, 2024	51.94	52.58	51.66	52.54	51.95	0.54%	340,739
Jun 13, 2024	52.92	53.11	51.91	52.26	51.68	-1.23%	362,734