Black Hills Corporation (BKH)
NYSE: BKH · Real-Time Price · USD
62.77
-0.24 (-0.38%)
Dec 5, 2024, 4:00 PM EST - Market closed

Black Hills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202462.9463.2062.6762.7762.77-0.38%281,040
Dec 4, 202462.8363.2462.5563.0163.010.02%372,971
Dec 3, 202463.3363.6562.8663.0063.000.30%456,057
Dec 2, 202464.0964.2462.5262.8162.81-1.97%468,576
Nov 29, 202464.0964.4664.0464.0764.070.20%254,173
Nov 27, 202463.9764.2363.6763.9463.940.55%391,690
Nov 26, 202464.4664.6463.5763.5963.59-1.65%510,068
Nov 25, 202464.8265.5964.6164.6664.660.54%609,657
Nov 22, 202463.7064.7663.6564.3164.311.61%520,031
Nov 21, 202462.4763.4862.4263.2963.291.38%363,332
Nov 20, 202462.5462.7362.0062.4362.43-0.45%329,795
Nov 19, 202462.7962.7961.8662.7162.71-0.40%553,867
Nov 18, 202462.0363.2761.8562.9662.960.35%422,797
Nov 15, 202463.2963.5462.6962.7462.100.10%502,865
Nov 14, 202463.3563.6062.6162.6862.04-0.76%654,974
Nov 13, 202462.2663.1862.2063.1662.522.25%970,716
Nov 12, 202462.3863.0161.6261.7761.14-0.98%554,065
Nov 11, 202461.0062.4860.7262.3861.742.63%555,952
Nov 8, 202460.0760.9859.5060.7860.162.03%456,582
Nov 7, 202459.0160.6558.4059.5758.96-1.31%900,418
Nov 6, 202459.6660.6658.7860.3659.742.64%939,598
Nov 5, 202457.3658.9057.2058.8158.212.10%380,198
Nov 4, 202457.5058.1157.3557.6057.01-0.55%327,652
Nov 1, 202459.3259.6557.8457.9257.33-2.15%357,569
Oct 31, 202459.6259.9159.1559.1958.59-0.64%520,094
Oct 30, 202460.0860.6559.5159.5758.96-0.63%489,133
Oct 29, 202459.8860.3759.5959.9559.34-0.66%599,926
Oct 28, 202460.1460.6059.7160.3559.730.80%299,844
Oct 25, 202460.8160.8159.8459.8759.26-0.91%315,766
Oct 24, 202461.0861.2460.1460.4259.80-1.06%309,397
Oct 23, 202460.5961.3760.5961.0760.450.33%1,281,103
Oct 22, 202460.5060.9359.9860.8760.250.41%760,148
Oct 21, 202461.9361.9360.5260.6260.00-1.85%815,997
Oct 18, 202461.9062.1261.4661.7661.13-0.15%348,237
Oct 17, 202462.0662.1961.6061.8561.22-0.31%613,778
Oct 16, 202461.2262.2061.1862.0461.411.86%384,951
Oct 15, 202460.6261.7760.5960.9160.290.76%513,592
Oct 14, 202459.4960.8459.2960.4559.831.92%508,442
Oct 11, 202458.9859.4458.9359.3158.700.85%285,066
Oct 10, 202459.1759.5358.6258.8158.21-0.61%310,000
Oct 9, 202459.2059.7959.0159.1758.57-0.37%271,362
Oct 8, 202459.5259.7859.1759.3958.780.46%321,316
Oct 7, 202459.7259.8558.8159.1258.52-1.38%329,716
Oct 4, 202459.6560.0059.4959.9559.34-0.07%298,163
Oct 3, 202460.5160.5759.9059.9959.38-0.86%235,823
Oct 2, 202460.5461.0560.3260.5159.89-0.59%217,442
Oct 1, 202461.1561.2960.7060.8760.25-0.41%251,287
Sep 30, 202461.1261.3660.6361.1260.500.11%359,118
Sep 27, 202461.1261.5060.8561.0560.430.66%321,162
Sep 26, 202460.8961.3160.6160.6560.03-0.46%368,201
Sep 25, 202461.5061.5060.6660.9360.31-0.34%392,611
Sep 24, 202461.4061.9661.0761.1460.52-0.63%466,702
Sep 23, 202460.9361.5960.6661.5360.901.40%406,439
Sep 20, 202460.6660.9460.2260.6860.06-0.28%867,931
Sep 19, 202460.8861.2060.1060.8560.23-0.05%364,174
Sep 18, 202461.2661.6860.8060.8860.26-0.44%326,310
Sep 17, 202461.5061.8961.0861.1560.530.10%351,526
Sep 16, 202460.9061.3160.6561.0960.470.89%302,368
Sep 13, 202459.8060.5659.6660.5559.931.95%282,781
Sep 12, 202459.4859.8859.2559.3958.78-0.30%247,967
Sep 11, 202460.0960.0959.1559.5758.96-1.29%355,286
Sep 10, 202459.7060.4259.5260.3559.731.24%235,234
Sep 9, 202459.5159.9559.3659.6159.00-0.08%281,856
Sep 6, 202460.1460.3559.6459.6659.05-0.78%360,509
Sep 5, 202460.0060.3659.9260.1359.520.64%402,197
Sep 4, 202459.3559.7659.1959.7559.141.00%367,817
Sep 3, 202458.9459.5058.9359.1658.560.07%396,532
Aug 30, 202458.7059.1458.3759.1258.520.87%332,110
Aug 29, 202458.9459.0058.2858.6158.01-0.09%248,902
Aug 28, 202458.7759.2258.3258.6658.060.03%330,918
Aug 27, 202458.3958.8858.2758.6458.04-0.02%378,461
Aug 26, 202458.5859.0658.5358.6558.050.70%309,666
Aug 23, 202458.0258.5557.6558.2457.650.92%749,559
Aug 22, 202457.5757.8357.4457.7157.120.09%290,509
Aug 21, 202457.5658.1657.4057.6657.070.28%456,496
Aug 20, 202457.4057.5656.9957.5056.910.03%570,353
Aug 19, 202457.0657.6357.0357.4856.89-0.55%290,308
Aug 16, 202457.7958.0957.6257.8056.570.31%258,882
Aug 15, 202457.7357.8156.9257.6256.390.40%377,008
Aug 14, 202457.0457.4956.6157.3956.170.51%283,928
Aug 13, 202457.1257.3756.5757.1055.890.62%757,252
Aug 12, 202457.1457.3756.3256.7555.54-0.68%339,447
Aug 9, 202457.3557.7256.2857.1455.92-0.31%322,832
Aug 8, 202456.8557.4256.7057.3256.100.54%331,502
Aug 7, 202457.4957.7456.9857.0155.80-0.33%297,466
Aug 6, 202456.4357.7856.2757.2055.981.36%367,868
Aug 5, 202458.0058.2756.1856.4355.23-4.23%595,751
Aug 2, 202458.8359.4257.9658.9257.67-0.62%519,364
Aug 1, 202458.2959.5758.2959.2958.030.41%610,427
Jul 31, 202459.1159.8258.7159.0557.790.17%870,791
Jul 30, 202458.4558.9658.2658.9557.701.08%373,146
Jul 29, 202458.9059.0558.1358.3257.08-0.80%395,376
Jul 26, 202458.8759.0958.3258.7957.540.89%309,824
Jul 25, 202458.8759.4558.0658.2757.03-0.24%506,132
Jul 24, 202458.1159.0958.0958.4157.170.72%416,891
Jul 23, 202458.0858.4557.8257.9956.76-0.15%292,142
Jul 22, 202457.6858.2957.6758.0856.840.69%304,207
Jul 19, 202458.3758.3757.2957.6856.45-1.05%297,637
Jul 18, 202458.7259.5658.2758.2957.05-1.54%419,758
Jul 17, 202458.2959.7058.2659.2057.941.82%489,632