5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
-0.37%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+12.62%
Black Hills Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $58.77 | $58.73 (-0.07%) | $59.16 | $58.43 | 73,802 | $4.14 B |
| 01/29/2025 | $58.39 | $58.10 (-0.5%) | $58.92 | $57.83 | 298,066 | $4.10 B |
| 01/28/2025 | $59.55 | $58.69 (-1.44%) | $59.88 | $58.31 | 494,800 | $4.14 B |
| 01/27/2025 | $58.25 | $59.74 (2.56%) | $59.75 | $57.96 | 712,502 | $4.21 B |
| 01/24/2025 | $57.31 | $57.56 (0.44%) | $57.65 | $56.99 | 419,422 | $4.06 B |
| 01/23/2025 | $57.62 | $57.31 (-0.54%) | $57.64 | $57.06 | 419,303 | $4.04 B |
| 01/22/2025 | $59.63 | $57.52 (-3.54%) | $59.63 | $57.40 | 398,325 | $4.06 B |
| 01/21/2025 | $60.00 | $59.78 (-0.37%) | $60.65 | $59.57 | 514,415 | $4.21 B |
| 01/17/2025 | $59.08 | $59.58 (0.85%) | $59.78 | $59.05 | 387,717 | $4.20 B |
| 01/16/2025 | $57.00 | $59.11 (3.7%) | $59.22 | $57.00 | 510,209 | $4.17 B |
| 01/15/2025 | $57.40 | $56.95 (-0.78%) | $57.67 | $56.72 | 407,300 | $4.01 B |
| 01/14/2025 | $56.18 | $56.50 (0.57%) | $56.61 | $55.97 | 447,621 | $3.98 B |
| 01/13/2025 | $55.80 | $55.96 (0.29%) | $56.14 | $55.68 | 599,400 | $3.95 B |
| 01/10/2025 | $55.57 | $55.74 (0.31%) | $56.00 | $55.00 | 590,426 | $3.93 B |
| 01/08/2025 | $55.90 | $56.21 (0.55%) | $56.25 | $55.23 | 488,200 | $3.96 B |
| 01/07/2025 | $56.46 | $56.19 (-0.48%) | $56.88 | $55.80 | 557,624 | $3.96 B |
| 01/06/2025 | $57.57 | $56.42 (-2%) | $57.94 | $56.34 | 504,018 | $3.98 B |
| 01/03/2025 | $58.10 | $57.79 (-0.53%) | $58.27 | $57.36 | 549,300 | $4.07 B |
| 01/02/2025 | $58.95 | $58.11 (-1.42%) | $58.95 | $57.95 | 299,908 | $4.10 B |
| 12/31/2024 | $58.55 | $58.52 (-0.05%) | $58.99 | $58.13 | 309,900 | $4.13 B |
| 12/30/2024 | $58.25 | $58.39 (0.24%) | $58.67 | $57.73 | 368,600 | $4.12 B |
| 12/27/2024 | $58.53 | $58.55 (0.03%) | $59.39 | $58.37 | 263,800 | $4.13 B |
| 12/26/2024 | $58.53 | $58.98 (0.77%) | $59.14 | $58.20 | 289,200 | $4.16 B |
| 12/24/2024 | $58.35 | $58.98 (1.08%) | $59.06 | $58.14 | 189,501 | $4.16 B |
| 12/23/2024 | $57.91 | $58.44 (0.92%) | $58.48 | $57.31 | 429,900 | $4.12 B |
| 12/20/2024 | $57.29 | $57.97 (1.19%) | $58.61 | $57.20 | 1.82 M | $4.09 B |
| 12/19/2024 | $57.76 | $58.05 (0.5%) | $58.92 | $57.76 | 583,100 | $4.09 B |
| 12/18/2024 | $59.96 | $57.73 (-3.72%) | $60.24 | $57.67 | 477,232 | $4.07 B |
| 12/17/2024 | $60.38 | $60.06 (-0.53%) | $60.97 | $59.75 | 463,200 | $4.23 B |
| 12/16/2024 | $60.95 | $60.78 (-0.28%) | $61.37 | $60.76 | 543,400 | $4.28 B |
| 12/13/2024 | $60.79 | $60.96 (0.28%) | $61.24 | $60.66 | 461,100 | $4.30 B |
| 12/12/2024 | $61.02 | $60.98 (-0.07%) | $61.38 | $60.85 | 474,400 | $4.30 B |
| 12/11/2024 | $61.42 | $61.00 (-0.68%) | $61.58 | $60.98 | 487,600 | $4.30 B |
| 12/10/2024 | $61.37 | $61.38 (0.02%) | $61.68 | $60.28 | 367,838 | $4.33 B |
| 12/09/2024 | $62.20 | $61.38 (-1.32%) | $62.29 | $61.26 | 493,813 | $4.33 B |
| 12/06/2024 | $62.81 | $61.92 (-1.42%) | $62.88 | $61.66 | 362,911 | $4.37 B |
| 12/05/2024 | $62.94 | $62.77 (-0.27%) | $63.20 | $62.67 | 283,338 | $4.43 B |
| 12/04/2024 | $62.83 | $63.01 (0.29%) | $63.24 | $62.55 | 373,000 | $4.44 B |
| 12/03/2024 | $63.33 | $63.00 (-0.52%) | $63.65 | $62.86 | 456,100 | $4.44 B |
| 12/02/2024 | $64.09 | $62.81 (-2%) | $64.24 | $62.52 | 468,600 | $4.43 B |
| 11/29/2024 | $64.09 | $64.07 (-0.03%) | $64.46 | $64.04 | 254,200 | $4.52 B |
| 11/27/2024 | $63.97 | $63.94 (-0.05%) | $64.23 | $63.67 | 391,700 | $4.51 B |
| 11/26/2024 | $64.46 | $63.59 (-1.35%) | $64.64 | $63.57 | 510,100 | $4.48 B |
| 11/25/2024 | $64.82 | $64.66 (-0.25%) | $65.59 | $64.61 | 609,700 | $4.56 B |
| 11/22/2024 | $63.70 | $64.31 (0.96%) | $64.76 | $63.65 | 520,031 | $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 |
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.
