Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	72.55	73.27	71.80	72.98	72.98	0.23%	1,413,709
Jan 29, 2026	72.36	73.17	72.10	72.81	72.81	0.90%	1,133,461
Jan 28, 2026	73.57	73.58	71.82	72.16	72.16	-1.98%	1,107,296
Jan 27, 2026	73.07	74.23	72.59	73.62	73.62	1.29%	801,893
Jan 26, 2026	72.19	73.02	71.77	72.68	72.68	1.40%	916,493
Jan 23, 2026	72.33	72.57	71.12	71.68	71.68	-0.97%	1,332,015
Jan 22, 2026	73.46	73.77	72.30	72.38	72.38	-1.23%	843,854
Jan 21, 2026	72.89	73.52	72.24	73.28	73.28	1.05%	657,880
Jan 20, 2026	72.90	73.27	71.76	72.52	72.52	-1.12%	571,329
Jan 16, 2026	72.59	73.36	72.25	73.34	73.34	0.27%	766,900
Jan 15, 2026	72.07	73.78	72.07	73.14	73.14	1.47%	684,318
Jan 14, 2026	70.83	72.22	70.59	72.08	72.08	1.91%	739,659
Jan 13, 2026	70.63	71.76	70.29	70.73	70.73	0.18%	793,017
Jan 12, 2026	70.56	71.67	70.14	70.60	70.60	-0.17%	519,573
Jan 9, 2026	71.41	72.01	69.93	70.72	70.72	-0.66%	953,143
Jan 8, 2026	71.71	72.91	70.05	71.19	71.19	-1.02%	1,577,166
Jan 7, 2026	69.58	71.97	69.18	71.92	71.92	3.65%	2,014,752
Jan 6, 2026	69.04	69.54	68.68	69.39	69.39	0.03%	621,855
Jan 5, 2026	69.40	69.75	68.34	69.37	69.37	-0.40%	637,850
Jan 2, 2026	69.27	70.00	68.52	69.65	69.65	0.33%	738,290
Dec 31, 2025	69.60	70.14	69.34	69.42	69.42	-0.24%	528,307
Dec 30, 2025	69.94	69.97	69.33	69.59	69.59	-0.23%	479,090
Dec 29, 2025	69.49	70.14	69.34	69.75	69.75	0.63%	547,379
Dec 26, 2025	69.44	69.85	68.89	69.31	69.31	-0.20%	448,639
Dec 24, 2025	69.58	69.58	68.93	69.45	69.45	0.54%	234,552
Dec 23, 2025	68.75	69.47	68.45	69.08	69.08	0.32%	519,238
Dec 22, 2025	67.37	69.12	67.37	68.86	68.86	2.01%	779,701
Dec 19, 2025	68.93	69.27	67.25	67.50	67.50	-2.07%	2,409,096
Dec 18, 2025	70.80	70.87	68.84	68.93	68.93	-2.35%	1,649,673
Dec 17, 2025	71.16	71.16	69.73	70.59	70.59	-0.11%	1,251,752
Dec 16, 2025	72.44	72.44	70.61	70.67	70.67	-1.94%	992,610
Dec 15, 2025	72.91	73.00	70.96	72.07	72.07	-0.77%	1,125,306
Dec 12, 2025	72.21	73.09	72.16	72.63	72.63	0.89%	1,141,105
Dec 11, 2025	71.39	72.67	71.21	71.99	71.99	1.10%	1,209,262
Dec 10, 2025	70.50	71.28	70.35	71.21	71.21	0.98%	805,194
Dec 9, 2025	70.20	71.30	70.00	70.52	70.52	0.57%	747,921
Dec 8, 2025	70.04	70.73	69.57	70.12	70.12	0.26%	866,355
Dec 5, 2025	69.99	70.23	69.40	69.94	69.94	-0.14%	825,311
Dec 4, 2025	71.00	71.18	70.00	70.04	70.04	-1.56%	983,999
Dec 3, 2025	72.01	72.48	70.68	71.15	71.15	-0.85%	1,220,918
Dec 2, 2025	72.74	72.84	71.49	71.76	71.76	-0.97%	1,179,836
Dec 1, 2025	73.15	73.62	72.20	72.46	72.46	-1.80%	1,293,261
Nov 28, 2025	73.25	74.02	72.93	73.79	73.79	1.10%	952,595
Nov 26, 2025	72.00	73.02	71.80	72.99	72.99	1.39%	1,402,881
Nov 25, 2025	71.10	72.12	70.87	71.99	71.99	1.25%	1,011,768
Nov 24, 2025	70.07	71.39	69.60	71.10	71.10	1.47%	1,346,262
Nov 21, 2025	70.50	70.69	69.77	70.07	70.07	0.11%	1,180,416
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