Black Hills Corporation (BKH)
NYSE: BKH · Real-Time Price · USD
60.42
-0.63 (-1.03%)
At close: Oct 10, 2025, 4:00 PM EDT
60.00
-0.42 (-0.70%)
After-hours: Oct 10, 2025, 7:33 PM EDT
Black Hills Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 61.26 | 61.56 | 60.37 | 60.42 | 60.42 | -1.03% | 377,021 |
Oct 9, 2025 | 61.98 | 62.11 | 60.98 | 61.05 | 61.05 | -1.18% | 555,120 |
Oct 8, 2025 | 61.53 | 61.80 | 61.10 | 61.78 | 61.78 | 0.91% | 484,114 |
Oct 7, 2025 | 60.51 | 61.28 | 60.39 | 61.22 | 61.22 | 1.16% | 403,718 |
Oct 6, 2025 | 60.15 | 60.67 | 60.15 | 60.52 | 60.52 | 0.58% | 316,621 |
Oct 3, 2025 | 59.83 | 60.52 | 59.77 | 60.17 | 60.17 | 0.69% | 476,661 |
Oct 2, 2025 | 60.18 | 60.31 | 59.33 | 59.76 | 59.76 | -1.21% | 682,189 |
Oct 1, 2025 | 61.64 | 61.64 | 60.43 | 60.49 | 60.49 | -1.79% | 408,051 |
Sep 30, 2025 | 61.25 | 61.75 | 60.98 | 61.59 | 61.59 | 0.77% | 553,824 |
Sep 29, 2025 | 60.93 | 61.24 | 60.60 | 61.12 | 61.12 | 0.34% | 649,767 |
Sep 26, 2025 | 60.25 | 60.95 | 60.11 | 60.91 | 60.91 | 1.48% | 399,806 |
Sep 25, 2025 | 60.25 | 60.63 | 59.69 | 60.02 | 60.02 | -0.03% | 646,158 |
Sep 24, 2025 | 59.46 | 60.13 | 59.37 | 60.04 | 60.04 | 0.91% | 507,641 |
Sep 23, 2025 | 58.80 | 59.61 | 58.71 | 59.50 | 59.50 | 0.98% | 341,151 |
Sep 22, 2025 | 58.75 | 59.15 | 58.65 | 58.92 | 58.92 | 0.53% | 489,135 |
Sep 19, 2025 | 58.92 | 58.92 | 58.32 | 58.61 | 58.61 | -0.17% | 888,808 |
Sep 18, 2025 | 58.26 | 59.10 | 58.10 | 58.71 | 58.71 | 0.38% | 446,327 |
Sep 17, 2025 | 58.57 | 59.00 | 58.29 | 58.49 | 58.49 | 0.26% | 669,560 |
Sep 16, 2025 | 59.17 | 59.46 | 58.26 | 58.34 | 58.34 | -1.87% | 562,824 |
Sep 15, 2025 | 59.22 | 59.78 | 59.22 | 59.45 | 59.45 | 0.10% | 439,853 |
Sep 12, 2025 | 59.20 | 59.46 | 59.01 | 59.39 | 59.39 | -0.05% | 338,148 |
Sep 11, 2025 | 58.79 | 59.45 | 58.45 | 59.42 | 59.42 | 1.19% | 468,090 |
Sep 10, 2025 | 58.57 | 58.96 | 58.25 | 58.72 | 58.72 | 0.12% | 359,142 |
Sep 9, 2025 | 58.29 | 58.84 | 58.06 | 58.65 | 58.65 | 0.33% | 425,726 |
Sep 8, 2025 | 59.57 | 59.57 | 58.22 | 58.46 | 58.46 | -2.06% | 382,998 |
Sep 5, 2025 | 59.70 | 59.98 | 59.41 | 59.69 | 59.69 | 0.22% | 429,489 |
Sep 4, 2025 | 59.86 | 60.02 | 59.03 | 59.56 | 59.56 | 0.19% | 641,737 |
Sep 3, 2025 | 59.30 | 59.69 | 59.11 | 59.45 | 59.45 | -0.32% | 418,577 |
Sep 2, 2025 | 59.45 | 60.04 | 59.12 | 59.64 | 59.64 | -0.28% | 550,416 |
Aug 29, 2025 | 59.80 | 60.13 | 59.67 | 59.81 | 59.81 | 0.12% | 565,377 |
Aug 28, 2025 | 60.45 | 60.45 | 59.70 | 59.74 | 59.74 | -0.96% | 452,686 |
Aug 27, 2025 | 59.74 | 60.36 | 59.57 | 60.32 | 60.32 | 0.94% | 546,415 |
Aug 26, 2025 | 60.25 | 60.43 | 59.76 | 59.76 | 59.76 | -0.81% | 728,049 |
Aug 25, 2025 | 60.89 | 61.01 | 60.22 | 60.25 | 60.25 | -1.29% | 506,150 |
Aug 22, 2025 | 60.05 | 61.13 | 60.01 | 61.04 | 61.04 | 2.21% | 608,119 |
Aug 21, 2025 | 60.00 | 60.27 | 59.63 | 59.72 | 59.72 | -0.52% | 1,038,548 |
Aug 20, 2025 | 61.53 | 62.14 | 60.01 | 60.03 | 60.03 | -1.38% | 1,384,795 |
Aug 19, 2025 | 59.50 | 61.22 | 59.50 | 60.87 | 60.87 | 0.86% | 1,326,538 |
Aug 18, 2025 | 60.94 | 61.21 | 60.27 | 60.35 | 60.35 | -2.06% | 893,616 |
Aug 15, 2025 | 61.61 | 61.87 | 61.05 | 61.62 | 60.94 | 0.02% | 1,025,387 |
Aug 14, 2025 | 61.37 | 61.94 | 61.25 | 61.61 | 60.93 | 0.21% | 640,795 |
Aug 13, 2025 | 61.03 | 61.56 | 60.80 | 61.48 | 60.80 | 0.77% | 940,386 |
Aug 12, 2025 | 60.55 | 61.28 | 60.20 | 61.01 | 60.33 | 1.04% | 606,649 |
Aug 11, 2025 | 60.94 | 61.05 | 60.19 | 60.38 | 59.71 | -0.82% | 576,026 |
Aug 8, 2025 | 60.35 | 60.99 | 60.17 | 60.88 | 60.21 | 0.88% | 505,352 |
Aug 7, 2025 | 59.99 | 60.38 | 59.61 | 60.35 | 59.68 | 0.97% | 951,083 |
Aug 6, 2025 | 59.00 | 60.05 | 58.75 | 59.77 | 59.11 | 1.31% | 849,114 |
Aug 5, 2025 | 58.85 | 59.07 | 58.68 | 59.00 | 58.35 | 0.20% | 825,477 |
Aug 4, 2025 | 57.90 | 59.08 | 57.89 | 58.88 | 58.23 | 1.83% | 644,160 |
Aug 1, 2025 | 58.00 | 58.44 | 57.70 | 57.82 | 57.18 | 0.07% | 609,617 |