Black Hills Corporation (BKH)
NYSE: BKH · Real-Time Price · USD
60.65
-0.28 (-0.46%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 60.89 | 61.31 | 60.61 | 60.65 | 60.65 | -0.46% | 368,170 |
| Sep 25, 2024 | 61.50 | 61.50 | 60.66 | 60.93 | 60.93 | -0.34% | 392,611 |
| Sep 24, 2024 | 61.40 | 61.96 | 61.07 | 61.14 | 61.14 | -0.63% | 466,702 |
| Sep 23, 2024 | 60.93 | 61.59 | 60.66 | 61.53 | 61.53 | 1.40% | 406,439 |
| Sep 20, 2024 | 60.66 | 60.94 | 60.22 | 60.68 | 60.68 | -0.28% | 867,931 |
| Sep 19, 2024 | 60.88 | 61.20 | 60.10 | 60.85 | 60.85 | -0.05% | 364,174 |
| Sep 18, 2024 | 61.26 | 61.68 | 60.80 | 60.88 | 60.88 | -0.44% | 326,310 |
| Sep 17, 2024 | 61.50 | 61.89 | 61.08 | 61.15 | 61.15 | 0.10% | 351,526 |
| Sep 16, 2024 | 60.90 | 61.31 | 60.65 | 61.09 | 61.09 | 0.89% | 302,368 |
| Sep 13, 2024 | 59.80 | 60.56 | 59.66 | 60.55 | 60.55 | 1.95% | 282,781 |
| Sep 12, 2024 | 59.48 | 59.88 | 59.25 | 59.39 | 59.39 | -0.30% | 247,967 |
| Sep 11, 2024 | 60.09 | 60.09 | 59.15 | 59.57 | 59.57 | -1.29% | 355,286 |
| Sep 10, 2024 | 59.70 | 60.42 | 59.52 | 60.35 | 60.35 | 1.24% | 235,234 |
| Sep 9, 2024 | 59.51 | 59.95 | 59.36 | 59.61 | 59.61 | -0.08% | 281,856 |
| Sep 6, 2024 | 60.14 | 60.35 | 59.64 | 59.66 | 59.66 | -0.78% | 360,509 |
| Sep 5, 2024 | 60.00 | 60.36 | 59.92 | 60.13 | 60.13 | 0.64% | 402,197 |
| Sep 4, 2024 | 59.35 | 59.76 | 59.19 | 59.75 | 59.75 | 1.00% | 367,817 |
| Sep 3, 2024 | 58.94 | 59.50 | 58.93 | 59.16 | 59.16 | 0.07% | 396,532 |
| Aug 30, 2024 | 58.70 | 59.14 | 58.37 | 59.12 | 59.12 | 0.87% | 332,110 |
| Aug 29, 2024 | 58.94 | 59.00 | 58.28 | 58.61 | 58.61 | -0.09% | 248,902 |
| Aug 28, 2024 | 58.77 | 59.22 | 58.32 | 58.66 | 58.66 | 0.03% | 330,918 |
| Aug 27, 2024 | 58.39 | 58.88 | 58.27 | 58.64 | 58.64 | -0.02% | 378,461 |
| Aug 26, 2024 | 58.58 | 59.06 | 58.53 | 58.65 | 58.65 | 0.70% | 309,666 |
| Aug 23, 2024 | 58.02 | 58.55 | 57.65 | 58.24 | 58.24 | 0.92% | 749,559 |
| Aug 22, 2024 | 57.57 | 57.83 | 57.44 | 57.71 | 57.71 | 0.09% | 290,509 |
| Aug 21, 2024 | 57.56 | 58.16 | 57.40 | 57.66 | 57.66 | 0.28% | 456,496 |
| Aug 20, 2024 | 57.40 | 57.56 | 56.99 | 57.50 | 57.50 | 0.03% | 570,353 |
| Aug 19, 2024 | 57.06 | 57.63 | 57.03 | 57.48 | 57.48 | -0.55% | 290,308 |
| Aug 16, 2024 | 57.79 | 58.09 | 57.62 | 57.80 | 57.15 | 0.31% | 258,882 |
| Aug 15, 2024 | 57.73 | 57.81 | 56.92 | 57.62 | 56.98 | 0.40% | 377,008 |
| Aug 14, 2024 | 57.04 | 57.49 | 56.61 | 57.39 | 56.75 | 0.51% | 283,928 |
| Aug 13, 2024 | 57.12 | 57.37 | 56.57 | 57.10 | 56.46 | 0.62% | 757,252 |
| Aug 12, 2024 | 57.14 | 57.37 | 56.32 | 56.75 | 56.12 | -0.68% | 339,447 |
| Aug 9, 2024 | 57.35 | 57.72 | 56.28 | 57.14 | 56.50 | -0.31% | 322,832 |
| Aug 8, 2024 | 56.85 | 57.42 | 56.70 | 57.32 | 56.68 | 0.54% | 331,502 |
| Aug 7, 2024 | 57.49 | 57.74 | 56.98 | 57.01 | 56.37 | -0.33% | 297,466 |
| Aug 6, 2024 | 56.43 | 57.78 | 56.27 | 57.20 | 56.56 | 1.36% | 367,868 |
| Aug 5, 2024 | 58.00 | 58.27 | 56.18 | 56.43 | 55.80 | -4.23% | 595,751 |
| Aug 2, 2024 | 58.83 | 59.42 | 57.96 | 58.92 | 58.26 | -0.62% | 519,364 |
| Aug 1, 2024 | 58.29 | 59.57 | 58.29 | 59.29 | 58.63 | 0.41% | 610,427 |
| Jul 31, 2024 | 59.11 | 59.82 | 58.71 | 59.05 | 58.39 | 0.17% | 870,791 |
| Jul 30, 2024 | 58.45 | 58.96 | 58.26 | 58.95 | 58.29 | 1.08% | 373,146 |
| Jul 29, 2024 | 58.90 | 59.05 | 58.13 | 58.32 | 57.67 | -0.80% | 395,376 |
| Jul 26, 2024 | 58.87 | 59.09 | 58.32 | 58.79 | 58.13 | 0.89% | 309,824 |
| Jul 25, 2024 | 58.87 | 59.45 | 58.06 | 58.27 | 57.62 | -0.24% | 506,132 |
| Jul 24, 2024 | 58.11 | 59.09 | 58.09 | 58.41 | 57.76 | 0.72% | 416,891 |
| Jul 23, 2024 | 58.08 | 58.45 | 57.82 | 57.99 | 57.34 | -0.15% | 292,142 |
| Jul 22, 2024 | 57.68 | 58.29 | 57.67 | 58.08 | 57.43 | 0.69% | 304,207 |
| Jul 19, 2024 | 58.37 | 58.37 | 57.29 | 57.68 | 57.04 | -1.05% | 297,637 |
| Jul 18, 2024 | 58.72 | 59.56 | 58.27 | 58.29 | 57.64 | -1.54% | 419,758 |
| Jul 17, 2024 | 58.29 | 59.70 | 58.26 | 59.20 | 58.54 | 1.82% | 489,632 |
| Jul 16, 2024 | 57.71 | 58.25 | 57.45 | 58.14 | 57.49 | 1.61% | 400,552 |
| Jul 15, 2024 | 57.08 | 57.50 | 57.00 | 57.22 | 56.58 | -0.12% | 679,503 |
| Jul 12, 2024 | 56.96 | 57.88 | 56.77 | 57.29 | 56.65 | 1.25% | 608,000 |
| Jul 11, 2024 | 55.01 | 56.65 | 54.83 | 56.58 | 55.95 | 4.47% | 503,660 |
| Jul 10, 2024 | 54.03 | 54.21 | 53.73 | 54.16 | 53.55 | 0.78% | 258,843 |
| Jul 9, 2024 | 53.22 | 53.94 | 53.22 | 53.74 | 53.14 | 0.60% | 291,316 |
| Jul 8, 2024 | 53.87 | 54.15 | 53.24 | 53.42 | 52.82 | -0.56% | 406,284 |
| Jul 5, 2024 | 54.35 | 54.47 | 53.70 | 53.72 | 53.12 | -1.09% | 279,355 |
| Jul 3, 2024 | 54.29 | 54.61 | 54.21 | 54.31 | 53.70 | 0.07% | 212,620 |
| Jul 2, 2024 | 54.10 | 54.57 | 53.98 | 54.27 | 53.66 | 0.31% | 420,987 |
| Jul 1, 2024 | 54.50 | 55.13 | 53.94 | 54.10 | 53.50 | -0.51% | 428,760 |
| Jun 28, 2024 | 54.48 | 54.54 | 53.98 | 54.38 | 53.77 | 0.41% | 947,276 |
| Jun 27, 2024 | 53.64 | 54.35 | 53.45 | 54.16 | 53.55 | 1.14% | 335,966 |
| Jun 26, 2024 | 53.33 | 53.64 | 53.04 | 53.55 | 52.95 | 0.02% | 387,119 |
| Jun 25, 2024 | 54.06 | 54.44 | 53.43 | 53.54 | 52.94 | -1.13% | 563,635 |
| Jun 24, 2024 | 53.13 | 54.69 | 53.13 | 54.15 | 53.55 | 1.98% | 355,311 |
| Jun 21, 2024 | 53.11 | 53.77 | 52.99 | 53.10 | 52.51 | 0.42% | 943,531 |
| Jun 20, 2024 | 52.42 | 53.36 | 52.42 | 52.88 | 52.29 | 0.70% | 597,922 |
| Jun 18, 2024 | 52.45 | 52.90 | 52.40 | 52.51 | 51.92 | -0.17% | 259,554 |
| Jun 17, 2024 | 52.15 | 52.86 | 51.99 | 52.60 | 52.01 | 0.11% | 398,070 |
| Jun 14, 2024 | 51.94 | 52.58 | 51.66 | 52.54 | 51.95 | 0.54% | 340,739 |
| Jun 13, 2024 | 52.92 | 53.11 | 51.91 | 52.26 | 51.68 | -1.23% | 362,734 |
| Jun 12, 2024 | 54.00 | 54.85 | 52.83 | 52.91 | 52.32 | -0.45% | 312,158 |
| Jun 11, 2024 | 53.05 | 53.50 | 52.80 | 53.15 | 52.56 | -0.62% | 295,665 |
| Jun 10, 2024 | 53.40 | 53.81 | 53.00 | 53.48 | 52.88 | -0.24% | 311,438 |
| Jun 7, 2024 | 53.58 | 54.09 | 53.17 | 53.61 | 53.01 | -1.13% | 219,870 |
| Jun 6, 2024 | 54.48 | 54.91 | 54.06 | 54.22 | 53.61 | -0.84% | 192,724 |
| Jun 5, 2024 | 55.66 | 55.71 | 54.58 | 54.68 | 54.07 | -2.15% | 326,845 |
| Jun 4, 2024 | 56.03 | 56.37 | 55.38 | 55.88 | 55.26 | -0.82% | 378,276 |
| Jun 3, 2024 | 56.57 | 56.79 | 56.25 | 56.34 | 55.71 | -0.19% | 471,111 |
| May 31, 2024 | 55.24 | 56.52 | 55.04 | 56.45 | 55.82 | 2.66% | 390,206 |
| May 30, 2024 | 54.56 | 55.12 | 54.54 | 54.99 | 54.38 | 1.46% | 270,506 |
| May 29, 2024 | 54.35 | 54.69 | 54.12 | 54.20 | 53.59 | -1.36% | 337,498 |
| May 28, 2024 | 54.97 | 55.40 | 54.83 | 54.95 | 54.34 | 0.16% | 447,489 |
| May 24, 2024 | 54.94 | 55.19 | 54.35 | 54.86 | 54.25 | 0.15% | 326,829 |
| May 23, 2024 | 55.27 | 55.46 | 54.38 | 54.78 | 54.17 | -1.53% | 440,841 |
| May 22, 2024 | 56.50 | 56.65 | 55.56 | 55.63 | 55.01 | -1.97% | 411,559 |
| May 21, 2024 | 56.82 | 57.14 | 56.46 | 56.75 | 56.12 | -0.19% | 589,322 |
| May 20, 2024 | 56.82 | 56.89 | 56.48 | 56.86 | 56.22 | 0.14% | 269,840 |
| May 17, 2024 | 56.81 | 57.02 | 56.46 | 56.78 | 56.15 | -0.26% | 369,634 |
| May 16, 2024 | 56.25 | 57.19 | 56.03 | 56.93 | 56.29 | 0.11% | 632,954 |
| May 15, 2024 | 57.29 | 57.42 | 56.77 | 56.87 | 55.60 | 0.32% | 398,279 |
| May 14, 2024 | 57.52 | 57.52 | 56.40 | 56.69 | 55.42 | -0.53% | 407,271 |
| May 13, 2024 | 57.25 | 57.64 | 56.89 | 56.99 | 55.72 | -0.11% | 331,384 |
| May 10, 2024 | 57.79 | 58.80 | 56.93 | 57.05 | 55.78 | -0.92% | 523,852 |
| May 9, 2024 | 56.36 | 57.79 | 55.96 | 57.58 | 56.29 | 2.16% | 813,888 |
| May 8, 2024 | 56.39 | 56.81 | 56.26 | 56.36 | 55.10 | -0.67% | 422,304 |
| May 7, 2024 | 56.82 | 56.99 | 56.54 | 56.74 | 55.47 | 0.46% | 401,047 |
| May 6, 2024 | 56.15 | 56.61 | 55.72 | 56.48 | 55.22 | 1.27% | 574,900 |