Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.29	58.61	57.20	57.97	57.97	-0.14%	1,816,945
Dec 19, 2024	57.76	58.92	57.76	58.05	58.05	0.55%	583,100
Dec 18, 2024	59.96	60.24	57.67	57.73	57.73	-3.88%	477,232
Dec 17, 2024	60.38	60.97	59.75	60.06	60.06	-1.18%	463,200
Dec 16, 2024	60.95	61.37	60.76	60.78	60.78	-0.30%	543,400
Dec 13, 2024	60.79	61.24	60.66	60.96	60.96	-0.03%	461,100
Dec 12, 2024	61.02	61.38	60.85	60.98	60.98	-0.03%	474,400
Dec 11, 2024	61.42	61.58	60.98	61.00	61.00	-0.62%	487,600
Dec 10, 2024	61.37	61.68	60.28	61.38	61.38	-	367,838
Dec 9, 2024	62.20	62.29	61.26	61.38	61.38	-0.87%	493,813
Dec 6, 2024	62.81	62.88	61.66	61.92	61.92	-1.35%	362,911
Dec 5, 2024	62.94	63.20	62.67	62.77	62.77	-0.38%	283,338
Dec 4, 2024	62.83	63.24	62.55	63.01	63.01	0.02%	373,000
Dec 3, 2024	63.33	63.65	62.86	63.00	63.00	0.30%	456,100
Dec 2, 2024	64.09	64.24	62.52	62.81	62.81	-1.97%	468,600
Nov 29, 2024	64.09	64.46	64.04	64.07	64.07	0.20%	254,200
Nov 27, 2024	63.97	64.23	63.67	63.94	63.94	0.55%	391,700
Nov 26, 2024	64.46	64.64	63.57	63.59	63.59	-1.65%	510,100
Nov 25, 2024	64.82	65.59	64.61	64.66	64.66	0.54%	609,700
Nov 22, 2024	63.70	64.76	63.65	64.31	64.31	1.61%	520,031
Nov 21, 2024	62.47	63.48	62.42	63.29	63.29	1.38%	363,332
Nov 20, 2024	62.54	62.73	62.00	62.43	62.43	-0.45%	329,800
Nov 19, 2024	62.79	62.79	61.86	62.71	62.71	-0.40%	553,900
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	62.09	0.10%	502,900
Nov 14, 2024	63.35	63.60	62.61	62.68	62.03	-0.76%	655,000
Nov 13, 2024	62.26	63.18	62.20	63.16	62.51	2.25%	970,716
Nov 12, 2024	62.38	63.01	61.62	61.77	61.13	-0.98%	554,100
Nov 11, 2024	61.00	62.48	60.72	62.38	61.73	2.63%	555,952
Nov 8, 2024	60.07	60.98	59.50	60.78	60.15	2.03%	456,582
Nov 7, 2024	59.01	60.65	58.40	59.57	58.95	-1.31%	900,418
Nov 6, 2024	59.66	60.66	58.78	60.36	59.73	2.64%	939,600
Nov 5, 2024	57.36	58.90	57.20	58.81	58.20	2.10%	380,200
Nov 4, 2024	57.50	58.11	57.35	57.60	57.00	-0.55%	327,700
Nov 1, 2024	59.32	59.65	57.84	57.92	57.32	-2.15%	357,600
Oct 31, 2024	59.62	59.91	59.15	59.19	58.58	-0.64%	520,100
Oct 30, 2024	60.08	60.65	59.51	59.57	58.95	-0.63%	489,133
Oct 29, 2024	59.88	60.37	59.59	59.95	59.33	-0.66%	599,926
Oct 28, 2024	60.14	60.60	59.71	60.35	59.72	0.80%	299,844
Oct 25, 2024	60.81	60.81	59.84	59.87	59.25	-0.91%	315,800
Oct 24, 2024	61.08	61.24	60.14	60.42	59.79	-1.06%	309,400
Oct 23, 2024	60.59	61.37	60.59	61.07	60.44	0.33%	1,281,103
Oct 22, 2024	60.50	60.93	59.98	60.87	60.24	0.41%	760,148
Oct 21, 2024	61.93	61.93	60.52	60.62	59.99	-1.85%	816,000
Oct 18, 2024	61.90	62.12	61.46	61.76	61.12	-0.15%	348,237
Oct 17, 2024	62.06	62.19	61.60	61.85	61.21	-0.31%	613,800
Oct 16, 2024	61.22	62.20	61.18	62.04	61.40	1.86%	385,000
Oct 15, 2024	60.62	61.77	60.59	60.91	60.28	0.76%	513,600
Oct 14, 2024	59.49	60.84	59.29	60.45	59.82	1.92%	508,442
Oct 11, 2024	58.98	59.44	58.93	59.31	58.70	0.85%	285,100
Oct 10, 2024	59.17	59.53	58.62	58.81	58.20	-0.61%	310,000
Oct 9, 2024	59.20	59.79	59.01	59.17	58.56	-0.37%	271,400
Oct 8, 2024	59.52	59.78	59.17	59.39	58.77	0.46%	321,316
Oct 7, 2024	59.72	59.85	58.81	59.12	58.51	-1.38%	329,716
Oct 4, 2024	59.65	60.00	59.49	59.95	59.33	-0.07%	298,200
Oct 3, 2024	60.51	60.57	59.90	59.99	59.37	-0.86%	235,823
Oct 2, 2024	60.54	61.05	60.32	60.51	59.88	-0.59%	217,442
Oct 1, 2024	61.15	61.29	60.70	60.87	60.24	-0.41%	251,300
Sep 30, 2024	61.12	61.36	60.63	61.12	60.49	0.11%	359,118
Sep 27, 2024	61.12	61.50	60.85	61.05	60.42	0.66%	321,200
Sep 26, 2024	60.89	61.31	60.61	60.65	60.02	-0.46%	368,201
Sep 25, 2024	61.50	61.50	60.66	60.93	60.30	-0.34%	392,611
Sep 24, 2024	61.40	61.96	61.07	61.14	60.51	-0.63%	466,702
Sep 23, 2024	60.93	61.59	60.66	61.53	60.89	1.40%	406,439
Sep 20, 2024	60.66	60.94	60.22	60.68	60.05	-0.28%	867,931
Sep 19, 2024	60.88	61.20	60.10	60.85	60.22	-0.05%	364,200
Sep 18, 2024	61.26	61.68	60.80	60.88	60.25	-0.44%	326,310
Sep 17, 2024	61.50	61.89	61.08	61.15	60.52	0.10%	351,526
Sep 16, 2024	60.90	61.31	60.65	61.09	60.46	0.89%	302,400
Sep 13, 2024	59.80	60.56	59.66	60.55	59.92	1.95%	282,800
Sep 12, 2024	59.48	59.88	59.25	59.39	58.77	-0.30%	248,000
Sep 11, 2024	60.09	60.09	59.15	59.57	58.95	-1.29%	355,300
Sep 10, 2024	59.70	60.42	59.52	60.35	59.72	1.24%	235,234
Sep 9, 2024	59.51	59.95	59.36	59.61	58.99	-0.08%	281,900
Sep 6, 2024	60.14	60.35	59.64	59.66	59.04	-0.78%	360,509
Sep 5, 2024	60.00	60.36	59.92	60.13	59.51	0.64%	402,200
Sep 4, 2024	59.35	59.76	59.19	59.75	59.13	1.00%	374,920
Sep 3, 2024	58.94	59.50	58.93	59.16	58.55	0.07%	396,532
Aug 30, 2024	58.70	59.14	58.37	59.12	58.51	0.87%	332,110
Aug 29, 2024	58.94	59.00	58.28	58.61	58.00	-0.09%	248,902
Aug 28, 2024	58.77	59.22	58.32	58.66	58.05	0.03%	330,918
Aug 27, 2024	58.39	58.88	58.27	58.64	58.03	-0.02%	378,500
Aug 26, 2024	58.58	59.06	58.53	58.65	58.04	0.70%	309,700
Aug 23, 2024	58.02	58.55	57.65	58.24	57.64	0.92%	749,600
Aug 22, 2024	57.57	57.83	57.44	57.71	57.11	0.09%	290,509
Aug 21, 2024	57.56	58.16	57.40	57.66	57.06	0.28%	456,500
Aug 20, 2024	57.40	57.56	56.99	57.50	56.90	0.03%	570,400
Aug 19, 2024	57.06	57.63	57.03	57.48	56.88	-0.55%	290,308
Aug 16, 2024	57.79	58.09	57.62	57.80	56.56	0.31%	258,900
Aug 15, 2024	57.73	57.81	56.92	57.62	56.38	0.40%	377,008
Aug 14, 2024	57.04	57.49	56.61	57.39	56.16	0.51%	283,928
Aug 13, 2024	57.12	57.37	56.57	57.10	55.87	0.62%	757,252
Aug 12, 2024	57.14	57.37	56.32	56.75	55.53	-0.68%	339,447
Aug 9, 2024	57.35	57.72	56.28	57.14	55.91	-0.31%	322,832
Aug 8, 2024	56.85	57.42	56.70	57.32	56.09	0.54%	331,502
Aug 7, 2024	57.49	57.74	56.98	57.01	55.78	-0.33%	297,500
Aug 6, 2024	56.43	57.78	56.27	57.20	55.97	1.36%	367,900
Aug 5, 2024	58.00	58.27	56.18	56.43	55.22	-4.23%	595,751
Aug 2, 2024	58.83	59.42	57.96	58.92	57.65	-0.62%	519,400
Aug 1, 2024	58.29	59.57	58.29	59.29	58.02	0.41%	610,427