BKH - Black Hills Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201853.1153.9452.9653.6653.66501,200
Jan 18, 201853.5353.7352.5053.2153.21724,300
Jan 17, 201853.6253.9252.9953.4653.46894,300
Jan 16, 201854.1754.6553.6053.6253.62563,100
Jan 12, 201855.0655.2654.3754.4454.44663,200
Jan 11, 201855.3456.0354.8454.9954.99711,800
Jan 10, 201855.1656.5554.8155.1255.12995,900
Jan 09, 201856.7557.2354.2054.7854.782,001,100
Jan 08, 201857.4657.9157.1057.8557.85571,000
Jan 05, 201858.4058.4757.0857.4157.41463,900
Jan 04, 201858.5559.3558.1458.2758.27680,500
Jan 03, 201859.0459.4658.2858.6258.62375,400
Jan 02, 201860.1160.2059.0559.1459.14556,600
Dec 29, 201760.0060.5159.8960.1160.11470,800
Dec 28, 201759.1559.9459.0159.9159.91354,600
Dec 27, 201758.6959.0758.4359.0659.06352,800
Dec 26, 201759.0059.2858.5858.6458.64386,700
Dec 22, 201758.3159.0758.1359.0259.02465,800
Dec 21, 201758.4658.5458.0558.2058.20430,200
Dec 20, 201758.9459.4358.5258.6058.60679,200
Dec 19, 201759.6259.9659.0059.0759.07664,500
Dec 18, 201760.2560.5759.4659.7659.76595,300
Dec 15, 201759.4460.5259.4260.0260.021,448,700
Dec 14, 201759.9560.4559.3559.4759.47656,800
Dec 13, 201759.8760.2459.4960.1860.18786,400
Dec 12, 201759.6960.1759.6959.7359.73727,500
Dec 11, 201759.6359.9959.4059.9759.97521,000
Dec 08, 201758.9359.6858.7859.6559.65532,100
Dec 07, 201757.9359.0857.7358.9458.94635,700
Dec 06, 201757.5757.9957.0157.9257.92448,500
Dec 05, 201758.0258.3157.1057.4457.44405,400
Dec 04, 201758.4958.6457.8558.1258.12473,900
Dec 01, 201758.5358.6457.5958.2458.24409,900
Nov 30, 201758.5558.9258.3758.5158.51564,800
Nov 29, 201758.2458.6958.1458.3858.38489,800
Nov 28, 201758.2158.5157.9858.2458.24444,200
Nov 27, 201758.0458.2357.7058.0558.05453,100
Nov 24, 201758.1858.2157.6758.0258.02128,500
Nov 22, 201758.3458.3857.8957.9757.97328,600
Nov 21, 201758.9158.9158.1058.2058.20583,800
Nov 20, 201758.9358.9858.3558.6358.63466,600
Nov 17, 201759.0359.2458.6658.9358.93648,900
Nov 16, 201757.8959.3257.7159.3259.32542,300
Nov 16, 20170.475 Dividend
Nov 15, 201758.7658.8058.1458.3557.88582,500
Nov 14, 201758.1658.8558.0658.8058.32508,800
Nov 13, 201758.0758.4457.2658.3357.86566,900
Nov 10, 201757.9458.3757.3157.5957.12554,500
Nov 09, 201757.6058.2357.6058.2057.73392,900
Nov 08, 201758.7059.0357.6257.9757.50836,900
Nov 07, 201759.9559.9558.6858.8458.361,359,900
Nov 06, 201761.0061.0059.3359.7459.251,044,700
Nov 03, 201764.2264.2259.8061.2360.731,951,200
Nov 02, 201764.5664.6363.5063.7563.23539,200
Nov 01, 201765.6865.7164.2864.4563.93784,600
Oct 31, 201765.2865.8765.0665.2664.73928,100
Oct 30, 201765.2265.5364.7365.3664.83456,800
Oct 27, 201765.0265.1564.4165.0864.55538,300
Oct 26, 201765.0365.8665.0265.0964.56601,500
Oct 25, 201765.9765.9764.2964.8964.36571,200
Oct 24, 201766.6367.4366.2866.3165.77451,400
Oct 23, 201766.9467.0566.5067.0266.47350,400
Oct 20, 201767.3467.7766.6266.9766.42224,800
Oct 19, 201767.3867.4366.7767.3066.75299,900
Oct 18, 201767.5367.8667.2167.2666.71273,000
Oct 17, 201767.5967.9367.3467.6067.05171,200
Oct 16, 201767.6868.0367.3567.6967.14222,800
Oct 13, 201768.7069.0067.6167.6767.12188,900
Oct 12, 201768.2768.7467.9568.4267.86384,500
Oct 11, 201767.8768.4967.6368.0067.45302,800
Oct 10, 201767.5468.4367.1468.0467.49368,500
Oct 09, 201767.3567.5166.8267.0966.54359,800
Oct 06, 201767.9568.6066.1967.0866.53793,000
Oct 05, 201769.7469.7468.8269.1568.59324,000
Oct 04, 201769.0369.7968.7469.7369.16289,000
Oct 03, 201768.6769.5468.3769.0868.52380,900
Oct 02, 201768.7969.0368.2268.6268.06406,000
Sep 29, 201769.2569.4368.8268.8768.31218,500
Sep 28, 201768.7769.4368.2069.3368.77190,300
Sep 27, 201768.7569.2368.2269.0768.51310,600
Sep 26, 201769.2069.5368.8768.9668.40260,600
Sep 25, 201768.5069.3368.5069.2368.67149,000
Sep 22, 201768.9369.2968.5068.6068.04304,300
Sep 21, 201768.5169.0868.2668.7368.17279,400
Sep 20, 201769.1069.1968.3168.5167.95603,300
Sep 19, 201769.0569.6468.8669.0068.44381,200
Sep 18, 201769.6269.6268.5568.9568.39361,900
Sep 15, 201769.9370.0068.9169.6369.06485,700
Sep 14, 201769.5669.9568.9869.8269.25364,500
Sep 13, 201769.5070.1069.2669.4868.91226,700
Sep 12, 201770.8070.8069.1469.5068.93214,100
Sep 11, 201770.2670.9770.2070.8370.25148,300
Sep 08, 201769.9470.3268.9370.2269.65237,700
Sep 07, 201770.0870.1369.2569.9369.36200,400
Sep 06, 201770.9470.9469.7269.8069.23197,100
Sep 05, 201770.4070.9370.1570.7470.16236,300
Sep 01, 201770.7070.7069.9270.4269.85129,500
Aug 31, 201770.2270.6570.1870.3869.81140,200
Aug 30, 201770.3870.5369.8970.0369.46222,800
Aug 29, 201770.7670.8970.2370.4969.92130,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...