Black Hills Corporation (BKH)
NYSE: BKH · Real-Time Price · USD
57.82
+0.04 (0.07%)
At close: Aug 1, 2025, 4:00 PM
57.78
-0.04 (-0.07%)
After-hours: Aug 1, 2025, 7:17 PM EDT
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 58.00 | 58.44 | 57.70 | 57.82 | 57.82 | 0.07% | 609,600 |
Jul 31, 2025 | 57.13 | 57.84 | 56.31 | 57.78 | 57.78 | 1.17% | 1,008,816 |
Jul 30, 2025 | 56.55 | 57.76 | 56.46 | 57.11 | 57.11 | 1.03% | 1,011,886 |
Jul 29, 2025 | 55.97 | 56.59 | 55.79 | 56.53 | 56.53 | 1.18% | 531,385 |
Jul 28, 2025 | 56.56 | 56.89 | 55.87 | 55.87 | 55.87 | -1.41% | 543,941 |
Jul 25, 2025 | 56.43 | 56.77 | 56.28 | 56.67 | 56.67 | 0.68% | 528,862 |
Jul 24, 2025 | 56.78 | 56.85 | 56.27 | 56.29 | 56.29 | -0.86% | 525,223 |
Jul 23, 2025 | 58.01 | 58.06 | 56.55 | 56.78 | 56.78 | -2.09% | 761,463 |
Jul 22, 2025 | 57.61 | 58.41 | 57.58 | 57.99 | 57.99 | 0.66% | 551,194 |
Jul 21, 2025 | 56.83 | 57.97 | 56.83 | 57.61 | 57.61 | 1.37% | 501,992 |
Jul 18, 2025 | 57.04 | 57.40 | 56.78 | 56.83 | 56.83 | -0.33% | 421,656 |
Jul 17, 2025 | 56.88 | 57.47 | 56.66 | 57.02 | 57.02 | 0.11% | 487,868 |
Jul 16, 2025 | 56.67 | 57.11 | 56.41 | 56.96 | 56.96 | 0.71% | 537,181 |
Jul 15, 2025 | 57.09 | 57.19 | 56.44 | 56.56 | 56.56 | -1.03% | 806,432 |
Jul 14, 2025 | 56.99 | 57.39 | 56.57 | 57.15 | 57.15 | 0.39% | 923,881 |
Jul 11, 2025 | 57.18 | 57.51 | 56.89 | 56.93 | 56.93 | -1.01% | 1,032,773 |
Jul 10, 2025 | 56.46 | 57.79 | 56.45 | 57.51 | 57.51 | 1.32% | 643,303 |
Jul 9, 2025 | 56.53 | 56.90 | 56.10 | 56.76 | 56.76 | 0.60% | 518,894 |
Jul 8, 2025 | 56.06 | 56.64 | 55.82 | 56.42 | 56.42 | -0.04% | 604,949 |
Jul 7, 2025 | 56.91 | 57.10 | 56.18 | 56.44 | 56.44 | -0.83% | 528,041 |
Jul 3, 2025 | 56.70 | 56.95 | 56.50 | 56.91 | 56.91 | 0.76% | 262,841 |
Jul 2, 2025 | 56.61 | 56.92 | 56.03 | 56.48 | 56.48 | -0.49% | 491,551 |
Jul 1, 2025 | 55.94 | 57.24 | 55.83 | 56.76 | 56.76 | 1.18% | 803,053 |
Jun 30, 2025 | 55.93 | 56.18 | 55.50 | 56.10 | 56.10 | 0.29% | 598,438 |
Jun 27, 2025 | 56.01 | 56.39 | 55.62 | 55.94 | 55.94 | 0.05% | 1,037,459 |
Jun 26, 2025 | 55.63 | 56.05 | 55.54 | 55.91 | 55.91 | 0.45% | 980,413 |
Jun 25, 2025 | 56.52 | 56.56 | 55.52 | 55.66 | 55.66 | -2.04% | 929,341 |
Jun 24, 2025 | 56.81 | 57.17 | 56.69 | 56.82 | 56.82 | -0.32% | 392,569 |
Jun 23, 2025 | 56.03 | 57.11 | 56.00 | 57.00 | 57.00 | 2.21% | 580,934 |
Jun 20, 2025 | 56.02 | 56.40 | 55.72 | 55.77 | 55.77 | -0.36% | 879,526 |
Jun 18, 2025 | 56.25 | 56.43 | 55.89 | 55.97 | 55.97 | -0.21% | 447,126 |
Jun 17, 2025 | 56.22 | 56.28 | 55.49 | 56.09 | 56.09 | -0.25% | 865,526 |
Jun 16, 2025 | 57.10 | 57.31 | 55.96 | 56.23 | 56.23 | -1.06% | 386,493 |
Jun 13, 2025 | 57.31 | 57.48 | 56.68 | 56.83 | 56.83 | -1.11% | 299,911 |
Jun 12, 2025 | 57.41 | 57.52 | 57.10 | 57.47 | 57.47 | -0.05% | 394,357 |
Jun 11, 2025 | 57.83 | 58.02 | 57.42 | 57.50 | 57.50 | -0.33% | 482,454 |
Jun 10, 2025 | 57.49 | 57.88 | 57.37 | 57.69 | 57.69 | 0.52% | 500,706 |
Jun 9, 2025 | 57.08 | 57.65 | 56.90 | 57.39 | 57.39 | 0.38% | 497,835 |
Jun 6, 2025 | 57.65 | 57.69 | 56.69 | 57.17 | 57.17 | -0.10% | 573,230 |
Jun 5, 2025 | 57.35 | 57.39 | 56.91 | 57.23 | 57.23 | -0.38% | 295,482 |
Jun 4, 2025 | 58.23 | 58.34 | 57.43 | 57.45 | 57.45 | -1.86% | 295,930 |
Jun 3, 2025 | 58.50 | 58.70 | 57.89 | 58.54 | 58.54 | 0.27% | 396,912 |
Jun 2, 2025 | 58.14 | 58.79 | 58.00 | 58.38 | 58.38 | -0.15% | 504,153 |
May 30, 2025 | 58.03 | 58.70 | 57.92 | 58.47 | 58.47 | 0.62% | 448,788 |
May 29, 2025 | 57.50 | 58.13 | 57.37 | 58.11 | 58.11 | 0.82% | 557,858 |
May 28, 2025 | 58.52 | 58.88 | 57.40 | 57.64 | 57.64 | -1.67% | 427,107 |
May 27, 2025 | 58.51 | 58.85 | 58.18 | 58.62 | 58.62 | 0.96% | 473,529 |
May 23, 2025 | 57.79 | 58.14 | 57.28 | 58.06 | 58.06 | 0.87% | 343,293 |
May 22, 2025 | 57.95 | 57.95 | 57.00 | 57.56 | 57.56 | -1.15% | 558,175 |
May 21, 2025 | 59.13 | 59.15 | 58.04 | 58.23 | 58.23 | -1.79% | 463,215 |