Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	71.00	71.18	70.00	70.04	70.04	-1.56%	964,921
Dec 3, 2025	72.01	72.48	70.68	71.15	71.15	-0.85%	1,128,134
Dec 2, 2025	72.74	72.84	71.49	71.76	71.76	-0.97%	1,080,351
Dec 1, 2025	73.15	73.62	72.20	72.46	72.46	-1.80%	1,188,988
Nov 28, 2025	73.25	74.02	72.93	73.79	73.79	1.10%	863,235
Nov 26, 2025	72.00	73.02	71.80	72.99	72.99	1.39%	1,387,157
Nov 25, 2025	71.10	72.12	70.87	71.99	71.99	1.25%	1,010,054
Nov 24, 2025	70.07	71.39	69.60	71.10	71.10	1.47%	1,336,662
Nov 21, 2025	70.50	70.69	69.77	70.07	70.07	0.11%	1,180,252
Nov 20, 2025	70.04	71.71	69.93	69.99	69.99	0.43%	1,801,914
Nov 19, 2025	70.32	70.94	69.58	69.69	69.69	-0.85%	1,224,442
Nov 18, 2025	69.78	70.69	69.56	70.29	70.29	1.08%	1,346,393
Nov 17, 2025	69.32	70.52	69.16	69.54	69.54	-0.57%	1,607,601
Nov 14, 2025	70.00	71.20	68.59	69.94	69.26	-0.51%	1,657,939
Nov 13, 2025	71.83	71.97	70.03	70.30	69.62	-2.59%	1,635,879
Nov 12, 2025	72.00	72.22	71.33	72.17	71.47	0.25%	1,615,153
Nov 11, 2025	71.26	72.02	70.90	71.99	71.29	1.21%	2,045,442
Nov 10, 2025	69.72	71.34	69.69	71.13	70.44	2.02%	1,787,443
Nov 7, 2025	68.50	70.45	67.99	69.72	69.05	2.91%	1,994,365
Nov 6, 2025	65.20	68.50	64.74	67.75	67.10	4.63%	1,842,831
Nov 5, 2025	64.70	65.05	64.34	64.75	64.12	0.20%	786,031
Nov 4, 2025	63.99	64.78	63.79	64.62	64.00	1.17%	584,398
Nov 3, 2025	63.09	63.88	62.27	63.87	63.25	0.69%	666,274
Oct 31, 2025	63.49	63.88	62.66	63.43	62.82	-0.35%	1,237,382
Oct 30, 2025	63.79	64.64	63.36	63.65	63.03	-0.19%	637,203
Oct 29, 2025	65.19	65.40	63.54	63.77	63.15	-2.42%	762,560
Oct 28, 2025	66.00	66.00	65.20	65.35	64.72	-0.86%	911,791
Oct 27, 2025	65.78	66.14	65.18	65.92	65.28	-0.36%	720,868
Oct 24, 2025	65.75	66.26	65.31	66.16	65.52	1.08%	783,394
Oct 23, 2025	65.50	65.74	64.67	65.45	64.82	0.31%	1,048,609
Oct 22, 2025	64.94	65.43	64.17	65.25	64.62	1.05%	727,578
Oct 21, 2025	64.65	64.97	64.39	64.57	63.95	-0.40%	643,579
Oct 20, 2025	63.33	64.90	63.22	64.83	64.20	2.76%	983,729
Oct 17, 2025	62.45	63.11	62.10	63.09	62.48	1.11%	991,158
Oct 16, 2025	62.06	62.72	61.85	62.40	61.80	0.55%	1,414,538
Oct 15, 2025	61.10	62.19	61.10	62.06	61.46	1.65%	925,857
Oct 14, 2025	59.95	61.32	59.95	61.05	60.46	1.68%	560,929
Oct 13, 2025	60.36	60.83	59.91	60.04	59.46	-0.63%	373,764
Oct 10, 2025	61.26	61.56	60.37	60.42	59.84	-1.03%	377,021
Oct 9, 2025	61.98	62.11	60.98	61.05	60.46	-1.18%	555,120
Oct 8, 2025	61.53	61.80	61.10	61.78	61.18	0.91%	484,114
Oct 7, 2025	60.51	61.28	60.39	61.22	60.63	1.16%	403,718
Oct 6, 2025	60.15	60.67	60.15	60.52	59.94	0.58%	316,621
Oct 3, 2025	59.83	60.52	59.77	60.17	59.59	0.69%	476,661
Oct 2, 2025	60.18	60.31	59.33	59.76	59.18	-1.21%	682,189
Oct 1, 2025	61.64	61.64	60.43	60.49	59.91	-1.79%	408,051
Sep 30, 2025	61.25	61.75	60.98	61.59	60.99	0.77%	553,824
Sep 29, 2025	60.93	61.24	60.60	61.12	60.53	0.34%	649,767
Sep 26, 2025	60.25	60.95	60.11	60.91	60.32	1.48%	399,806
Sep 25, 2025	60.25	60.63	59.69	60.02	59.44	-0.03%	646,158