Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	56.02	56.40	55.72	55.77	55.77	-0.36%	879,526
Jun 18, 2025	56.25	56.43	55.89	55.97	55.97	-0.21%	447,126
Jun 17, 2025	56.22	56.28	55.49	56.09	56.09	-0.25%	865,526
Jun 16, 2025	57.10	57.31	55.96	56.23	56.23	-1.06%	386,493
Jun 13, 2025	57.31	57.48	56.68	56.83	56.83	-1.11%	299,911
Jun 12, 2025	57.41	57.52	57.10	57.47	57.47	-0.05%	394,357
Jun 11, 2025	57.83	58.02	57.42	57.50	57.50	-0.33%	482,454
Jun 10, 2025	57.49	57.88	57.37	57.69	57.69	0.52%	500,706
Jun 9, 2025	57.08	57.65	56.90	57.39	57.39	0.38%	497,835
Jun 6, 2025	57.65	57.69	56.69	57.17	57.17	-0.10%	573,230
Jun 5, 2025	57.35	57.39	56.91	57.23	57.23	-0.38%	295,482
Jun 4, 2025	58.23	58.34	57.43	57.45	57.45	-1.86%	295,930
Jun 3, 2025	58.50	58.70	57.89	58.54	58.54	0.27%	396,912
Jun 2, 2025	58.14	58.79	58.00	58.38	58.38	-0.15%	504,153
May 30, 2025	58.03	58.70	57.92	58.47	58.47	0.62%	448,788
May 29, 2025	57.50	58.13	57.37	58.11	58.11	0.82%	557,858
May 28, 2025	58.52	58.88	57.40	57.64	57.64	-1.67%	427,107
May 27, 2025	58.51	58.85	58.18	58.62	58.62	0.96%	473,529
May 23, 2025	57.79	58.14	57.28	58.06	58.06	0.87%	343,293
May 22, 2025	57.95	57.95	57.00	57.56	57.56	-1.15%	558,175
May 21, 2025	59.13	59.15	58.04	58.23	58.23	-1.79%	463,215
May 20, 2025	58.83	59.56	58.80	59.29	59.29	0.61%	428,191
May 19, 2025	58.23	58.99	58.00	58.93	58.93	0.75%	460,187
May 16, 2025	57.98	58.54	57.83	58.49	58.49	-0.31%	437,995
May 15, 2025	57.66	58.95	57.50	58.67	58.00	2.41%	356,221
May 14, 2025	57.53	57.72	56.50	57.29	56.64	-0.81%	509,743
May 13, 2025	58.41	58.49	57.62	57.76	57.10	-0.53%	432,355
May 12, 2025	58.77	58.79	57.66	58.07	57.41	-0.77%	467,468
May 9, 2025	58.88	59.00	58.15	58.52	57.85	-0.59%	517,403
May 8, 2025	60.91	61.38	58.76	58.87	58.20	-4.66%	806,858
May 7, 2025	61.30	62.20	61.12	61.75	61.04	0.41%	474,662
May 6, 2025	61.31	61.89	60.84	61.50	60.80	0.75%	337,339
May 5, 2025	61.20	61.36	60.50	61.04	60.34	-0.39%	232,422
May 2, 2025	60.90	61.36	60.49	61.28	60.58	0.87%	244,106
May 1, 2025	60.75	61.33	60.20	60.75	60.06	-0.25%	294,905
Apr 30, 2025	61.38	61.38	59.81	60.90	60.20	-0.43%	533,820
Apr 29, 2025	60.61	61.40	60.61	61.16	60.46	0.54%	271,217
Apr 28, 2025	60.07	60.89	59.95	60.83	60.14	1.00%	347,405
Apr 25, 2025	60.40	60.42	59.84	60.23	59.54	-0.53%	284,249
Apr 24, 2025	60.52	60.79	59.97	60.55	59.86	-0.12%	247,787
Apr 23, 2025	60.68	61.37	60.12	60.62	59.93	-0.28%	355,315
Apr 22, 2025	60.10	60.91	60.05	60.79	60.10	1.79%	487,794
Apr 21, 2025	60.45	60.45	59.22	59.72	59.04	-1.45%	313,834
Apr 17, 2025	59.83	61.30	59.83	60.60	59.91	0.95%	492,013
Apr 16, 2025	60.47	60.77	59.64	60.03	59.34	-0.25%	374,369
Apr 15, 2025	60.05	60.65	59.92	60.18	59.49	0.55%	348,245
Apr 14, 2025	58.79	59.97	58.39	59.85	59.17	2.55%	410,860
Apr 11, 2025	58.28	58.60	56.79	58.36	57.69	0.19%	494,986
Apr 10, 2025	57.65	58.88	56.90	58.25	57.58	0.45%	597,187
Apr 9, 2025	56.23	58.88	54.92	57.99	57.33	2.20%	852,740