5 DAY PERFORMANCE
-6.09%
1 MONTH PERFORMANCE
-6.12%
3 MONTH PERFORMANCE
-7.48%
6 MONTH PERFORMANCE
-5.00%
YEAR-TO-DATE PERFORMANCE
-3.59%
1 YEAR PERFORMANCE
+5.71%
Black Hills Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $60.40 | $59.06 (-2.22%) | $60.48 | $58.90 | 513,189 | $4.14 B |
| 03/11/2025 | $60.44 | $60.33 (-0.18%) | $61.02 | $60.03 | 553,200 | $4.21 B |
| 03/10/2025 | $60.40 | $60.29 (-0.18%) | $61.15 | $60.09 | 708,026 | $4.21 B |
| 03/07/2025 | $59.50 | $60.08 (0.97%) | $60.47 | $59.35 | 622,400 | $4.19 B |
| 03/06/2025 | $59.98 | $59.45 (-0.88%) | $59.98 | $59.06 | 452,200 | $4.15 B |
| 03/05/2025 | $60.32 | $60.13 (-0.31%) | $61.02 | $59.67 | 500,644 | $4.20 B |
| 03/04/2025 | $61.92 | $60.74 (-1.91%) | $61.99 | $60.63 | 551,300 | $4.24 B |
| 03/03/2025 | $60.90 | $61.86 (1.58%) | $61.96 | $60.90 | 451,602 | $4.32 B |
| 02/28/2025 | $60.60 | $61.18 (0.96%) | $61.35 | $60.49 | 578,208 | $4.27 B |
| 02/27/2025 | $59.67 | $60.38 (1.19%) | $60.61 | $59.21 | 590,459 | $4.21 B |
| 02/26/2025 | $59.60 | $60.27 (1.12%) | $60.61 | $59.39 | 639,100 | $4.21 B |
| 02/25/2025 | $59.87 | $59.65 (-0.37%) | $60.10 | $59.59 | 514,500 | $4.16 B |
| 02/24/2025 | $59.72 | $59.79 (0.12%) | $60.50 | $59.42 | 369,500 | $4.17 B |
| 02/21/2025 | $59.06 | $59.65 (1%) | $59.98 | $58.96 | 450,536 | $4.16 B |
| 02/20/2025 | $58.87 | $58.82 (-0.08%) | $59.02 | $58.54 | 648,217 | $4.11 B |
| 02/19/2025 | $58.89 | $59.09 (0.34%) | $59.61 | $58.89 | 446,300 | $4.12 B |
| 02/18/2025 | $58.83 | $59.13 (0.51%) | $59.57 | $58.49 | 446,212 | $4.13 B |
| 02/14/2025 | $60.34 | $59.65 (-1.14%) | $60.75 | $59.49 | 395,100 | $4.16 B |
| 02/13/2025 | $60.45 | $60.31 (-0.23%) | $60.45 | $59.81 | 352,908 | $4.21 B |
| 02/12/2025 | $59.07 | $60.10 (1.74%) | $60.13 | $59.07 | 278,300 | $4.24 B |
| 02/11/2025 | $59.38 | $60.04 (1.11%) | $60.08 | $59.17 | 383,500 | $4.23 B |
| 02/10/2025 | $59.34 | $59.67 (0.56%) | $60.03 | $58.80 | 363,900 | $4.21 B |
| 02/07/2025 | $59.65 | $59.46 (-0.32%) | $60.59 | $59.39 | 488,500 | $4.19 B |
| 02/06/2025 | $60.63 | $59.90 (-1.2%) | $60.69 | $58.32 | 761,955 | $4.22 B |
| 02/05/2025 | $59.61 | $60.07 (0.77%) | $60.09 | $59.27 | 452,938 | $4.23 B |
| 02/04/2025 | $58.50 | $59.17 (1.15%) | $59.32 | $58.05 | 466,423 | $4.17 B |
| 02/03/2025 | $58.20 | $59.02 (1.41%) | $59.10 | $57.93 | 414,734 | $4.16 B |
| 01/31/2025 | $58.84 | $58.73 (-0.19%) | $59.06 | $58.40 | 616,027 | $4.14 B |
| 01/30/2025 | $58.77 | $59.02 (0.43%) | $59.25 | $58.43 | 328,300 | $4.16 B |
| 01/29/2025 | $58.39 | $58.10 (-0.5%) | $58.92 | $57.83 | 298,100 | $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 |
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.
