Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	73.87	73.97	72.47	72.80	72.80	-0.84%	522,754
Aug 27, 2026	73.00	73.70	72.58	73.42	73.42	-0.49%	605,195
Aug 26, 2026	73.18	74.16	73.18	73.78	73.78	1.04%	762,176
Aug 25, 2026	72.33	73.49	71.81	73.02	73.02	1.37%	1,044,790
Aug 24, 2026	71.72	72.32	71.20	72.03	72.03	0.47%	471,731
Aug 21, 2026	73.42	73.66	71.62	71.69	71.69	-2.18%	736,699
Aug 20, 2026	72.88	74.10	72.80	73.29	73.29	0.14%	555,050
Aug 19, 2026	73.83	73.83	72.59	73.19	73.19	0.05%	984,836
Aug 18, 2026	73.14	74.06	73.03	73.15	73.15	-0.33%	890,687
Aug 17, 2026	73.28	73.54	72.72	73.39	73.39	-0.27%	770,351
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
Jul 22, 2026	74.69	75.11	74.07	74.98	74.27	0.92%	501,099
Jul 21, 2026	74.20	74.57	73.41	74.30	73.60	-0.24%	579,988
Jul 20, 2026	74.66	75.67	74.30	74.48	73.78	-0.17%	581,556
Jul 17, 2026	76.52	76.74	74.42	74.61	73.90	-1.58%	892,777
Jul 16, 2026	74.35	75.92	74.35	75.81	75.09	2.16%	928,960
Jul 15, 2026	75.40	75.64	74.15	74.21	73.51	-1.76%	651,078
Jul 14, 2026	76.39	76.62	74.98	75.54	74.83	-0.34%	708,726
Jul 13, 2026	75.43	76.40	75.38	75.80	75.08	0.78%	808,517
Jul 10, 2026	73.95	75.77	73.37	75.21	74.50	2.63%	965,325
Jul 9, 2026	72.82	73.95	72.82	73.28	72.59	0.52%	982,748
Jul 8, 2026	73.11	74.23	72.64	72.90	72.21	-0.48%	748,450
Jul 7, 2026	72.90	74.29	72.69	73.25	72.56	1.51%	624,590
Jul 6, 2026	73.49	74.32	72.12	72.16	71.48	-2.21%	899,275
Jul 2, 2026	74.13	74.61	73.24	73.79	73.09	0.20%	934,104
Jul 1, 2026	74.54	74.90	73.58	73.64	72.94	-1.02%	601,760
Jun 30, 2026	75.11	75.31	74.31	74.40	73.70	-1.13%	688,464
Jun 29, 2026	75.37	75.59	74.10	75.25	74.54	-1.04%	940,701
Jun 26, 2026	74.94	76.30	74.74	76.04	75.32	2.33%	2,010,112
Jun 25, 2026	74.99	75.06	74.10	74.31	73.61	-0.34%	507,646
Jun 24, 2026	74.16	74.68	73.56	74.56	73.85	0.98%	616,384
Jun 23, 2026	73.27	73.93	72.63	73.84	73.14	1.26%	741,239
Jun 22, 2026	72.55	73.54	72.55	72.92	72.23	0.23%	1,169,585
Jun 18, 2026	72.31	73.00	71.81	72.75	72.06	0.99%	1,258,282