-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
+5.32% -
3 MONTH PERFORMANCE
+10.44% -
6 MONTH PERFORMANCE
+17.42% -
YEAR-TO-DATE PERFORMANCE
+19.22% -
1 YEAR PERFORMANCE
+25.65%
Black Hills Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $63.70 | $64.31 (0.96%) | $64.76 | $63.65 | 513,103 | $4.53 B |
| 11/21/2024 | $62.47 | $63.29 (1.31%) | $63.48 | $62.42 | 363,332 | $4.46 B |
| 11/20/2024 | $62.54 | $62.43 (-0.18%) | $62.73 | $62.00 | 329,800 | $4.40 B |
| 11/19/2024 | $62.79 | $62.71 (-0.13%) | $62.79 | $61.86 | 553,900 | $4.42 B |
| 11/18/2024 | $62.03 | $62.96 (1.5%) | $63.27 | $61.85 | 422,797 | $4.44 B |
| 11/15/2024 | $63.29 | $62.74 (-0.87%) | $63.54 | $62.69 | 502,900 | $4.42 B |
| 11/14/2024 | $63.35 | $62.68 (-1.06%) | $63.60 | $62.61 | 655,000 | $4.42 B |
| 11/13/2024 | $62.26 | $63.16 (1.45%) | $63.18 | $62.20 | 970,716 | $4.45 B |
| 11/12/2024 | $62.38 | $61.77 (-0.98%) | $63.01 | $61.62 | 554,100 | $4.35 B |
| 11/11/2024 | $61.00 | $62.38 (2.26%) | $62.48 | $60.72 | 555,952 | $4.40 B |
| 11/08/2024 | $60.07 | $60.78 (1.18%) | $60.98 | $59.50 | 456,582 | $4.28 B |
| 11/07/2024 | $59.01 | $59.57 (0.95%) | $60.65 | $58.40 | 900,418 | $4.20 B |
| 11/06/2024 | $59.66 | $60.36 (1.17%) | $60.66 | $58.78 | 939,600 | $4.26 B |
| 11/05/2024 | $57.36 | $58.81 (2.53%) | $58.90 | $57.20 | 380,200 | $4.15 B |
| 11/04/2024 | $57.50 | $57.60 (0.17%) | $58.11 | $57.35 | 327,700 | $4.06 B |
| 11/01/2024 | $59.32 | $57.92 (-2.36%) | $59.65 | $57.84 | 357,600 | $4.00 B |
| 10/31/2024 | $59.62 | $59.19 (-0.72%) | $59.91 | $59.15 | 520,100 | $4.08 B |
| 10/30/2024 | $60.08 | $59.57 (-0.85%) | $60.65 | $59.51 | 489,133 | $4.11 B |
| 10/29/2024 | $59.88 | $59.95 (0.12%) | $60.37 | $59.59 | 599,926 | $4.14 B |
| 10/28/2024 | $60.14 | $60.35 (0.35%) | $60.60 | $59.71 | 299,844 | $4.16 B |
| 10/25/2024 | $60.81 | $59.87 (-1.55%) | $60.81 | $59.84 | 315,800 | $4.13 B |
| 10/24/2024 | $61.08 | $60.42 (-1.08%) | $61.24 | $60.14 | 309,400 | $4.17 B |
| 10/23/2024 | $60.59 | $61.07 (0.79%) | $61.37 | $60.59 | 1.28 M | $4.21 B |
| 10/22/2024 | $60.50 | $60.87 (0.61%) | $60.93 | $59.98 | 760,148 | $4.20 B |
| 10/21/2024 | $61.93 | $60.62 (-2.12%) | $61.93 | $60.52 | 816,000 | $4.18 B |
| 10/18/2024 | $61.90 | $61.76 (-0.23%) | $62.12 | $61.46 | 348,237 | $4.26 B |
| 10/17/2024 | $62.06 | $61.85 (-0.34%) | $62.19 | $61.60 | 613,800 | $4.27 B |
| 10/16/2024 | $61.22 | $62.04 (1.34%) | $62.20 | $61.18 | 385,000 | $4.28 B |
| 10/15/2024 | $60.62 | $60.91 (0.48%) | $61.77 | $60.59 | 513,600 | $4.20 B |
| 10/14/2024 | $59.49 | $60.45 (1.61%) | $60.84 | $59.29 | 508,442 | $4.17 B |
| 10/11/2024 | $58.98 | $59.31 (0.56%) | $59.44 | $58.93 | 285,100 | $4.09 B |
| 10/10/2024 | $59.17 | $58.81 (-0.61%) | $59.53 | $58.62 | 310,000 | $4.06 B |
| 10/09/2024 | $59.20 | $59.17 (-0.05%) | $59.79 | $59.01 | 271,400 | $4.08 B |
| 10/08/2024 | $59.52 | $59.39 (-0.22%) | $59.78 | $59.17 | 321,316 | $4.10 B |
| 10/07/2024 | $59.72 | $59.12 (-1%) | $59.85 | $58.81 | 329,716 | $4.08 B |
| 10/04/2024 | $59.65 | $59.95 (0.5%) | $60.00 | $59.49 | 298,200 | $4.14 B |
| 10/03/2024 | $60.51 | $59.99 (-0.86%) | $60.57 | $59.90 | 235,823 | $4.14 B |
| 10/02/2024 | $60.54 | $60.51 (-0.05%) | $61.05 | $60.32 | 217,442 | $4.18 B |
| 10/01/2024 | $61.15 | $60.87 (-0.46%) | $61.29 | $60.70 | 251,300 | $4.20 B |
| 09/30/2024 | $61.12 | $61.12 (0%) | $61.36 | $60.63 | 359,118 | $4.22 B |
| 09/27/2024 | $61.12 | $61.05 (-0.11%) | $61.50 | $60.85 | 321,200 | $4.21 B |
| 09/26/2024 | $60.89 | $60.65 (-0.39%) | $61.31 | $60.61 | 368,201 | $4.18 B |
| 09/25/2024 | $61.50 | $60.93 (-0.93%) | $61.50 | $60.66 | 392,611 | $4.20 B |
| 09/24/2024 | $61.40 | $61.14 (-0.42%) | $61.96 | $61.07 | 466,702 | $4.22 B |
| 09/23/2024 | $60.93 | $61.53 (0.98%) | $61.59 | $60.66 | 406,439 | $4.25 B |
| 09/20/2024 | $60.66 | $60.68 (0.03%) | $60.94 | $60.22 | 867,931 | $4.19 B |
| 09/19/2024 | $60.88 | $60.85 (-0.05%) | $61.20 | $60.10 | 364,200 | $4.20 B |
| 09/18/2024 | $61.26 | $60.88 (-0.62%) | $61.68 | $60.80 | 326,310 | $4.20 B |
| 09/17/2024 | $61.50 | $61.15 (-0.57%) | $61.89 | $61.08 | 351,526 | $4.22 B |
| 09/16/2024 | $60.90 | $61.09 (0.31%) | $61.31 | $60.65 | 302,400 | $4.22 B |
| 09/13/2024 | $59.80 | $60.55 (1.25%) | $60.56 | $59.66 | 282,800 | $4.18 B |
| 09/12/2024 | $59.48 | $59.39 (-0.15%) | $59.88 | $59.25 | 248,000 | $4.10 B |
| 09/11/2024 | $60.09 | $59.57 (-0.87%) | $60.09 | $59.15 | 355,300 | $4.11 B |
| 09/10/2024 | $59.70 | $60.35 (1.09%) | $60.42 | $59.52 | 235,234 | $4.16 B |
| 09/09/2024 | $59.51 | $59.61 (0.17%) | $59.95 | $59.36 | 281,900 | $4.11 B |
| 09/06/2024 | $60.14 | $59.66 (-0.8%) | $60.35 | $59.64 | 360,509 | $4.12 B |
| 09/05/2024 | $60.00 | $60.13 (0.22%) | $60.36 | $59.92 | 402,200 | $4.15 B |
| 09/04/2024 | $59.35 | $59.75 (0.67%) | $59.76 | $59.19 | 374,920 | $4.12 B |
| 09/03/2024 | $58.94 | $59.16 (0.37%) | $59.50 | $58.93 | 396,532 | $4.08 B |
| 08/30/2024 | $58.70 | $59.12 (0.72%) | $59.14 | $58.37 | 332,110 | $4.08 B |
| 08/29/2024 | $58.94 | $58.61 (-0.56%) | $59.00 | $58.28 | 248,902 | $4.04 B |
| 08/28/2024 | $58.77 | $58.66 (-0.19%) | $59.22 | $58.32 | 330,918 | $4.05 B |
| 08/27/2024 | $58.39 | $58.64 (0.43%) | $58.88 | $58.27 | 378,500 | $4.05 B |
| 08/26/2024 | $58.58 | $58.65 (0.12%) | $59.06 | $58.53 | 309,700 | $4.05 B |
| 08/23/2024 | $58.02 | $58.24 (0.38%) | $58.55 | $57.65 | 749,600 | $4.02 B |