5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
+7.97%
3 MONTH PERFORMANCE
+17.12%
6 MONTH PERFORMANCE
+22.16%
YEAR-TO-DATE PERFORMANCE
+19.46%
1 YEAR PERFORMANCE
+11.37%
Black Hills Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $69.99 | $69.94 (-0.07%) | $70.23 | $69.40 | 788.14 K | $5.06 B |
| 12/04/2025 | $71.00 | $70.04 (-1.35%) | $71.18 | $70.00 | 984.00 K | $5.07 B |
| 12/03/2025 | $72.01 | $71.15 (-1.19%) | $72.48 | $70.68 | 1.22 M | $5.15 B |
| 12/02/2025 | $72.74 | $71.76 (-1.35%) | $72.83 | $71.49 | 1.18 M | $5.20 B |
| 12/01/2025 | $73.15 | $72.46 (-0.94%) | $73.62 | $72.20 | 1.29 M | $5.25 B |
| 11/28/2025 | $73.25 | $73.79 (0.74%) | $74.02 | $72.93 | 952.60 K | $5.34 B |
| 11/26/2025 | $72.00 | $72.99 (1.37%) | $73.02 | $71.80 | 1.40 M | $5.28 B |
| 11/25/2025 | $71.10 | $71.99 (1.25%) | $72.12 | $70.87 | 1.01 M | $5.21 B |
| 11/24/2025 | $70.07 | $71.10 (1.47%) | $71.39 | $69.60 | 1.35 M | $5.15 B |
| 11/21/2025 | $70.50 | $70.07 (-0.61%) | $70.69 | $69.77 | 1.18 M | $5.07 B |
| 11/20/2025 | $70.04 | $69.99 (-0.07%) | $71.71 | $69.93 | 1.80 M | $5.07 B |
| 11/19/2025 | $70.32 | $69.69 (-0.9%) | $70.94 | $69.58 | 1.22 M | $5.05 B |
| 11/18/2025 | $69.78 | $70.29 (0.73%) | $70.69 | $69.56 | 1.35 M | $5.09 B |
| 11/17/2025 | $69.32 | $69.54 (0.32%) | $70.52 | $69.16 | 1.61 M | $5.03 B |
| 11/14/2025 | $70.00 | $69.94 (-0.09%) | $71.20 | $68.59 | 1.66 M | $5.06 B |
| 11/13/2025 | $71.83 | $70.30 (-2.13%) | $71.97 | $70.03 | 1.64 M | $5.09 B |
| 11/12/2025 | $72.00 | $72.17 (0.24%) | $72.22 | $71.33 | 1.62 M | $5.23 B |
| 11/11/2025 | $71.26 | $71.99 (1.02%) | $72.02 | $70.90 | 2.05 M | $5.21 B |
| 11/10/2025 | $69.72 | $71.13 (2.02%) | $71.34 | $69.69 | 1.79 M | $5.15 B |
| 11/07/2025 | $68.50 | $69.72 (1.78%) | $70.45 | $67.99 | 1.99 M | $5.05 B |
| 11/06/2025 | $65.20 | $67.75 (3.91%) | $68.50 | $64.74 | 1.84 M | $4.91 B |
| 11/05/2025 | $64.70 | $64.75 (0.08%) | $65.05 | $64.34 | 786.03 K | $4.69 B |
| 11/04/2025 | $63.99 | $64.62 (0.98%) | $64.78 | $63.79 | 584.40 K | $4.68 B |
| 11/03/2025 | $63.09 | $63.87 (1.24%) | $63.88 | $62.27 | 666.30 K | $4.62 B |
| 10/31/2025 | $63.49 | $63.43 (-0.09%) | $63.88 | $62.66 | 1.24 M | $4.59 B |
| 10/30/2025 | $63.79 | $63.65 (-0.22%) | $64.64 | $63.36 | 637.20 K | $4.61 B |
| 10/29/2025 | $65.19 | $63.77 (-2.18%) | $65.40 | $63.54 | 762.60 K | $4.62 B |
| 10/28/2025 | $66.00 | $65.35 (-0.98%) | $66.00 | $65.19 | 911.79 K | $4.73 B |
| 10/27/2025 | $65.78 | $65.92 (0.21%) | $66.14 | $65.18 | 720.87 K | $4.77 B |
| 10/24/2025 | $65.75 | $66.16 (0.62%) | $66.26 | $65.31 | 783.39 K | $4.79 B |
| 10/23/2025 | $65.50 | $65.45 (-0.08%) | $65.74 | $64.67 | 1.05 M | $4.74 B |
| 10/22/2025 | $64.94 | $65.25 (0.48%) | $65.43 | $64.17 | 727.60 K | $4.72 B |
| 10/21/2025 | $64.65 | $64.57 (-0.12%) | $64.97 | $64.39 | 643.60 K | $4.67 B |
| 10/20/2025 | $63.33 | $64.83 (2.37%) | $64.90 | $63.22 | 983.73 K | $4.69 B |
| 10/17/2025 | $62.45 | $63.09 (1.02%) | $63.11 | $62.10 | 991.20 K | $4.57 B |
| 10/16/2025 | $62.06 | $62.40 (0.55%) | $62.72 | $61.85 | 1.41 M | $4.52 B |
| 10/15/2025 | $61.10 | $62.06 (1.57%) | $62.19 | $61.10 | 925.86 K | $4.49 B |
| 10/14/2025 | $59.95 | $61.05 (1.83%) | $61.32 | $59.95 | 560.93 K | $4.42 B |
| 10/13/2025 | $60.36 | $60.04 (-0.53%) | $60.83 | $59.91 | 373.80 K | $4.35 B |
| 10/10/2025 | $61.26 | $60.42 (-1.37%) | $61.56 | $60.37 | 377.02 K | $4.37 B |
| 10/09/2025 | $61.98 | $61.05 (-1.5%) | $62.11 | $60.98 | 555.12 K | $4.42 B |
| 10/08/2025 | $61.53 | $61.78 (0.41%) | $61.80 | $61.10 | 484.11 K | $4.47 B |
| 10/07/2025 | $60.51 | $61.22 (1.17%) | $61.28 | $60.39 | 403.72 K | $4.43 B |
| 10/06/2025 | $60.15 | $60.52 (0.62%) | $60.67 | $60.15 | 316.62 K | $4.38 B |
| 10/03/2025 | $59.83 | $60.17 (0.57%) | $60.52 | $59.77 | 476.70 K | $4.36 B |
| 10/02/2025 | $60.18 | $59.76 (-0.7%) | $60.31 | $59.33 | 682.20 K | $4.33 B |
| 10/01/2025 | $61.64 | $60.49 (-1.87%) | $61.64 | $60.43 | 408.10 K | $4.38 B |
| 09/30/2025 | $61.25 | $61.59 (0.56%) | $61.75 | $60.98 | 553.82 K | $4.46 B |
| 09/29/2025 | $60.93 | $61.12 (0.31%) | $61.24 | $60.60 | 649.80 K | $4.43 B |
| 09/26/2025 | $60.25 | $60.91 (1.1%) | $60.95 | $60.11 | 399.81 K | $4.41 B |
| 09/25/2025 | $60.25 | $60.02 (-0.38%) | $60.63 | $59.69 | 646.16 K | $4.35 B |
| 09/24/2025 | $59.46 | $60.04 (0.98%) | $60.13 | $59.37 | 507.64 K | $4.35 B |
| 09/23/2025 | $58.80 | $59.50 (1.19%) | $59.61 | $58.71 | 341.20 K | $4.31 B |
| 09/22/2025 | $58.75 | $58.92 (0.29%) | $59.15 | $58.65 | 489.14 K | $4.27 B |
| 09/19/2025 | $58.92 | $58.61 (-0.53%) | $58.92 | $58.32 | 888.81 K | $4.24 B |
| 09/18/2025 | $58.26 | $58.71 (0.77%) | $59.10 | $58.10 | 446.33 K | $4.25 B |
| 09/17/2025 | $58.57 | $58.49 (-0.14%) | $59.00 | $58.29 | 669.60 K | $4.23 B |
| 09/16/2025 | $59.17 | $58.34 (-1.4%) | $59.46 | $58.26 | 562.82 K | $4.22 B |
| 09/15/2025 | $59.22 | $59.45 (0.39%) | $59.78 | $59.22 | 439.85 K | $4.30 B |
| 09/12/2025 | $59.20 | $59.39 (0.32%) | $59.46 | $59.01 | 338.15 K | $4.30 B |
| 09/11/2025 | $58.79 | $59.42 (1.07%) | $59.45 | $58.45 | 468.10 K | $4.30 B |
| 09/10/2025 | $58.57 | $58.72 (0.26%) | $58.96 | $58.25 | 359.14 K | $4.25 B |
| 09/09/2025 | $58.29 | $58.65 (0.62%) | $58.84 | $58.06 | 425.73 K | $4.25 B |
| 09/08/2025 | $59.57 | $58.46 (-1.86%) | $59.57 | $58.22 | 383.00 K | $4.23 B |
| 09/05/2025 | $59.70 | $59.69 (-0.02%) | $59.98 | $59.41 | 429.50 K | $4.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
