Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	76.72	76.81	75.55	76.07	76.07	-0.99%	985,982
Apr 16, 2026	76.31	77.23	75.93	76.83	76.83	0.35%	806,511
Apr 15, 2026	76.65	78.69	75.97	76.56	76.56	-0.05%	1,705,699
Apr 14, 2026	72.01	77.25	71.12	76.60	76.60	6.14%	2,831,767
Apr 13, 2026	73.63	73.69	71.71	72.17	72.17	-2.21%	730,541
Apr 10, 2026	73.81	73.94	73.36	73.80	73.80	-0.28%	691,052
Apr 9, 2026	73.70	74.59	73.58	74.01	74.01	0.26%	793,673
Apr 8, 2026	73.03	73.99	72.50	73.82	73.82	1.14%	958,612
Apr 7, 2026	71.30	74.20	71.10	72.99	72.99	2.43%	1,625,578
Apr 6, 2026	70.69	71.43	70.33	71.26	71.26	0.61%	721,224
Apr 2, 2026	70.10	71.00	69.61	70.83	70.83	1.34%	1,121,581
Apr 1, 2026	69.25	70.71	69.16	69.89	69.89	0.69%	985,904
Mar 31, 2026	69.61	69.74	67.58	69.41	69.41	0.42%	989,310
Mar 30, 2026	69.42	70.08	68.76	69.12	69.12	0.61%	843,347
Mar 27, 2026	68.23	69.05	67.91	68.70	68.70	0.34%	1,485,932
Mar 26, 2026	68.62	69.30	68.24	68.47	68.47	-0.55%	722,500
Mar 25, 2026	69.15	69.48	68.42	68.85	68.85	0.44%	596,258
Mar 24, 2026	67.91	69.82	67.82	68.55	68.55	0.47%	664,636
Mar 23, 2026	68.75	69.34	68.10	68.23	68.23	0.57%	868,151
Mar 20, 2026	70.96	71.14	67.45	67.84	67.84	-4.34%	2,382,948
Mar 19, 2026	71.21	71.74	70.48	70.92	70.92	-0.57%	634,273
Mar 18, 2026	71.24	71.37	69.78	71.33	71.33	-0.36%	1,100,175
Mar 17, 2026	72.24	72.28	71.23	71.59	71.59	-0.17%	629,201
Mar 16, 2026	73.20	73.20	71.52	71.71	71.71	-1.04%	736,439
Mar 13, 2026	71.71	73.07	70.80	72.46	72.46	2.56%	1,298,627
Mar 12, 2026	69.61	71.71	69.01	70.65	70.65	0.74%	944,823
Mar 11, 2026	70.97	71.44	70.03	70.13	70.13	-1.53%	785,216
Mar 10, 2026	71.96	72.58	71.10	71.22	71.22	-1.83%	671,243
Mar 9, 2026	73.29	73.43	71.48	72.55	72.55	-1.31%	993,416
Mar 6, 2026	73.68	73.89	72.32	73.51	73.51	-1.05%	928,204
Mar 5, 2026	74.93	75.19	73.55	74.29	74.29	-1.94%	916,486
Mar 4, 2026	74.23	75.83	73.06	75.76	75.76	1.97%	1,226,055
Mar 3, 2026	72.73	74.51	71.81	74.30	74.30	1.10%	701,631
Mar 2, 2026	73.39	74.36	72.94	73.49	73.49	-0.23%	767,776
Feb 27, 2026	73.68	74.37	73.36	73.66	73.66	-0.23%	707,720
Feb 26, 2026	73.52	74.05	73.08	73.83	73.83	0.56%	778,720
Feb 25, 2026	73.68	73.78	72.60	73.42	73.42	-0.41%	576,138
Feb 24, 2026	73.54	73.76	72.30	73.72	73.72	0.33%	753,502
Feb 23, 2026	73.27	74.55	72.82	73.48	73.48	0.18%	777,461
Feb 20, 2026	73.52	73.52	72.42	73.35	73.35	0.36%	776,945
Feb 19, 2026	73.32	74.08	72.35	73.09	73.09	0.03%	1,154,769
Feb 18, 2026	73.37	74.68	73.05	73.07	73.07	-0.68%	1,378,499
Feb 17, 2026	74.07	75.14	73.42	73.57	73.57	-0.65%	1,409,294
Feb 13, 2026	73.09	74.23	73.09	74.05	73.35	1.15%	925,451
Feb 12, 2026	73.12	74.08	72.48	73.21	72.51	0.83%	1,219,234
Feb 11, 2026	72.53	73.38	72.13	72.61	71.92	0.29%	1,120,699
Feb 10, 2026	71.62	72.61	71.35	72.40	71.71	1.29%	1,569,802
Feb 9, 2026	72.16	72.28	70.43	71.48	70.80	-1.13%	957,326
Feb 6, 2026	75.00	75.87	72.28	72.30	71.61	-2.87%	1,063,573
Feb 5, 2026	74.46	75.49	73.65	74.44	73.73	0.95%	1,184,091