-
5 DAY PERFORMANCE
-1.46% -
1 MONTH PERFORMANCE
+0.54% -
3 MONTH PERFORMANCE
+11.65% -
6 MONTH PERFORMANCE
+11.61% -
YEAR-TO-DATE PERFORMANCE
+11.18% -
1 YEAR PERFORMANCE
+23.98%
Black Hills Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $57.57 | $57.71 (0.24%) | $57.83 | $57.44 | 290,509 | $3.98 B |
| 08/21/2024 | $57.56 | $57.66 (0.17%) | $58.16 | $57.40 | 456,500 | $3.98 B |
| 08/20/2024 | $57.40 | $57.50 (0.17%) | $57.56 | $56.99 | 570,400 | $3.97 B |
| 08/19/2024 | $57.06 | $57.48 (0.74%) | $57.63 | $57.03 | 290,308 | $3.97 B |
| 08/16/2024 | $57.79 | $57.80 (0.02%) | $58.09 | $57.62 | 258,900 | $3.99 B |
| 08/15/2024 | $57.73 | $57.62 (-0.19%) | $57.81 | $56.92 | 377,008 | $3.98 B |
| 08/14/2024 | $57.04 | $57.39 (0.61%) | $57.49 | $56.61 | 283,928 | $3.96 B |
| 08/13/2024 | $57.12 | $57.10 (-0.04%) | $57.37 | $56.57 | 757,252 | $3.94 B |
| 08/12/2024 | $57.14 | $56.75 (-0.68%) | $57.37 | $56.32 | 339,447 | $3.92 B |
| 08/09/2024 | $57.35 | $57.14 (-0.37%) | $57.72 | $56.28 | 322,832 | $3.94 B |
| 08/08/2024 | $56.85 | $57.32 (0.83%) | $57.42 | $56.70 | 331,502 | $3.96 B |
| 08/07/2024 | $57.49 | $57.01 (-0.83%) | $57.74 | $56.98 | 297,500 | $3.93 B |
| 08/06/2024 | $56.43 | $57.20 (1.36%) | $57.78 | $56.27 | 367,900 | $3.95 B |
| 08/05/2024 | $58.00 | $56.43 (-2.71%) | $58.27 | $56.18 | 595,751 | $3.89 B |
| 08/02/2024 | $58.83 | $58.92 (0.15%) | $59.42 | $57.96 | 519,400 | $4.07 B |
| 08/01/2024 | $58.29 | $59.29 (1.72%) | $59.57 | $58.29 | 610,427 | $4.09 B |
| 07/31/2024 | $59.11 | $59.05 (-0.1%) | $59.82 | $58.71 | 870,800 | $4.07 B |
| 07/30/2024 | $58.45 | $58.95 (0.86%) | $58.96 | $58.26 | 373,146 | $4.07 B |
| 07/29/2024 | $58.90 | $58.32 (-0.98%) | $59.05 | $58.13 | 395,376 | $4.02 B |
| 07/26/2024 | $58.87 | $58.79 (-0.14%) | $59.09 | $58.32 | 309,824 | $4.01 B |
| 07/25/2024 | $58.87 | $58.27 (-1.02%) | $59.45 | $58.06 | 506,132 | $3.97 B |
| 07/24/2024 | $58.11 | $58.41 (0.52%) | $59.09 | $58.09 | 416,900 | $3.98 B |
| 07/23/2024 | $58.08 | $57.99 (-0.15%) | $58.45 | $57.82 | 292,142 | $3.95 B |
| 07/22/2024 | $57.68 | $58.08 (0.69%) | $58.29 | $57.67 | 304,207 | $3.96 B |
| 07/19/2024 | $58.37 | $57.68 (-1.18%) | $58.37 | $57.29 | 297,637 | $3.93 B |
| 07/18/2024 | $58.72 | $58.29 (-0.73%) | $59.56 | $58.27 | 419,758 | $3.98 B |
| 07/17/2024 | $58.29 | $59.20 (1.56%) | $59.70 | $58.26 | 489,632 | $4.04 B |
| 07/16/2024 | $57.71 | $58.14 (0.75%) | $58.25 | $57.45 | 400,552 | $3.97 B |
| 07/15/2024 | $57.08 | $57.22 (0.25%) | $57.50 | $57.00 | 679,503 | $3.90 B |
| 07/12/2024 | $56.96 | $57.29 (0.58%) | $57.88 | $56.77 | 608,000 | $3.91 B |
| 07/11/2024 | $55.01 | $56.58 (2.85%) | $56.65 | $54.83 | 503,660 | $3.86 B |
| 07/10/2024 | $54.03 | $54.16 (0.24%) | $54.21 | $53.73 | 258,843 | $3.69 B |
| 07/09/2024 | $53.22 | $53.74 (0.98%) | $53.94 | $53.22 | 291,316 | $3.67 B |
| 07/08/2024 | $53.87 | $53.42 (-0.84%) | $54.15 | $53.24 | 406,284 | $3.64 B |