Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	69.62	70.46	68.77	70.14	70.14	0.09%	901,670
Sep 30, 2026	70.62	70.77	69.98	70.08	70.08	-0.27%	1,050,854
Sep 29, 2026	69.56	70.52	69.18	70.27	70.27	0.77%	863,276
Sep 28, 2026	70.53	70.53	67.54	69.73	69.73	-1.04%	1,698,368
Sep 25, 2026	70.11	70.86	69.61	70.46	70.46	0.76%	1,855,315
Sep 24, 2026	70.52	70.75	69.69	69.93	69.93	-0.82%	889,884
Sep 23, 2026	71.34	71.46	70.43	70.51	70.51	-1.76%	940,937
Sep 22, 2026	71.96	73.46	71.49	71.77	71.77	-0.26%	1,136,340
Sep 21, 2026	72.80	73.41	71.38	71.96	71.96	2.14%	1,148,203
Sep 18, 2026	70.89	71.15	69.78	70.45	70.45	-1.22%	2,030,757
Sep 17, 2026	70.69	71.93	70.49	71.32	71.32	1.16%	948,591
Sep 16, 2026	70.26	71.16	70.11	70.50	70.50	0.77%	709,429
Sep 15, 2026	70.74	70.80	69.29	69.96	69.96	-0.93%	992,826
Sep 14, 2026	71.46	71.63	70.53	70.62	70.62	-0.95%	743,358
Sep 11, 2026	72.83	72.88	71.30	71.30	71.30	-1.36%	941,028
Sep 10, 2026	73.16	73.38	72.27	72.28	72.28	-0.74%	1,010,636
Sep 9, 2026	74.39	74.39	72.66	72.82	72.82	-1.85%	658,043
Sep 8, 2026	73.20	74.76	73.20	74.19	74.19	1.34%	688,398
Sep 4, 2026	72.83	73.62	72.75	73.21	73.21	-0.12%	693,329
Sep 3, 2026	72.98	73.56	72.53	73.30	73.30	0.98%	921,557
Sep 2, 2026	72.41	73.12	71.72	72.59	72.59	0.26%	925,425
Sep 1, 2026	71.94	72.63	71.66	72.40	72.40	1.00%	594,748
Aug 31, 2026	72.25	72.33	71.22	71.68	71.68	-1.54%	789,442
Aug 28, 2026	73.87	73.97	72.47	72.80	72.80	-0.84%	600,569
Aug 27, 2026	73.00	73.70	72.58	73.42	73.42	-0.49%	605,203
Aug 26, 2026	73.18	74.16	73.18	73.78	73.78	1.04%	762,352
Aug 25, 2026	72.33	73.49	71.81	73.02	73.02	1.37%	1,045,901
Aug 24, 2026	71.72	72.32	71.20	72.03	72.03	0.47%	472,510
Aug 21, 2026	73.42	73.66	71.62	71.69	71.69	-2.18%	742,897
Aug 20, 2026	72.88	74.10	72.80	73.29	73.29	0.14%	555,186
Aug 19, 2026	73.83	73.83	72.59	73.19	73.19	0.05%	984,861
Aug 18, 2026	73.14	74.06	73.03	73.15	73.15	-0.33%	890,694
Aug 17, 2026	73.28	73.54	72.72	73.39	73.39	-0.27%	771,458
Aug 14, 2026	73.73	74.61	73.73	74.29	73.59	0.47%	500,338
Aug 13, 2026	73.63	74.40	73.63	73.94	73.24	1.07%	645,795
Aug 12, 2026	73.58	74.06	73.01	73.16	72.47	-0.14%	666,161
Aug 11, 2026	73.80	74.23	72.86	73.26	72.57	-0.60%	631,330
Aug 10, 2026	74.21	74.82	73.01	73.70	73.00	-1.27%	1,059,515
Aug 7, 2026	71.98	75.31	71.98	74.65	73.94	2.61%	918,907
Aug 6, 2026	73.00	73.69	72.03	72.75	72.06	1.44%	1,638,095
Aug 5, 2026	72.27	72.27	70.80	71.72	71.04	-0.72%	774,973
Aug 4, 2026	71.48	72.42	70.52	72.24	71.56	1.42%	911,080
Aug 3, 2026	71.20	72.24	70.79	71.23	70.56	0.03%	885,041
Jul 31, 2026	71.89	72.22	70.93	71.21	70.54	-1.41%	964,002
Jul 30, 2026	73.19	73.60	71.99	72.23	71.55	-0.97%	539,109
Jul 29, 2026	74.78	74.97	72.71	72.94	72.25	-2.49%	770,227
Jul 28, 2026	74.93	75.99	74.74	74.80	74.09	0.19%	615,840
Jul 27, 2026	75.16	75.68	74.45	74.66	73.95	-0.84%	499,168
Jul 24, 2026	75.43	75.84	74.89	75.29	74.58	0.25%	696,432
Jul 23, 2026	74.13	75.40	73.89	75.10	74.39	0.16%	421,813