Black Hills Corporation (BKH)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

54.07

-0.57

(-1.04%)

At close: 04:00PM EDT

54.08

+0.01

(+0.02%)

After hours:

06:05PM EDT

Advertisement

Time Period:

Sep 21, 2022 - Sep 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2023	54.43	54.74	54.07	54.07	54.07	285,043
Sep 20, 2023	54.96	55.22	54.63	54.64	54.64	320,500
Sep 19, 2023	55.18	55.43	54.67	54.69	54.69	512,200
Sep 18, 2023	55.46	55.53	54.86	55.12	55.12	242,800
Sep 15, 2023	55.67	56.19	55.23	55.41	55.41	1,167,400
Sep 14, 2023	55.75	56.27	55.67	55.79	55.79	333,100
Sep 13, 2023	54.99	55.60	54.88	55.32	55.32	337,100
Sep 12, 2023	54.50	54.95	54.13	54.89	54.89	320,000
Sep 11, 2023	54.10	54.94	54.10	54.43	54.43	399,000
Sep 08, 2023	53.90	54.26	53.54	54.11	54.11	469,300
Sep 07, 2023	53.88	54.26	53.62	53.75	53.75	381,000
Sep 06, 2023	53.63	53.80	53.26	53.50	53.50	367,200
Sep 05, 2023	54.53	54.76	53.59	53.63	53.63	510,200
Sep 01, 2023	55.35	55.46	54.26	54.74	54.74	317,900
Aug 31, 2023	55.91	55.91	54.89	55.00	55.00	334,600
Aug 30, 2023	55.72	56.05	55.40	55.60	55.60	293,600
Aug 29, 2023	55.64	55.88	55.27	55.72	55.72	280,300
Aug 28, 2023	55.52	56.27	55.40	55.48	55.48	292,000
Aug 25, 2023	55.60	56.06	55.15	55.40	55.40	295,600
Aug 24, 2023	55.22	56.35	55.10	55.31	55.31	414,600
Aug 23, 2023	56.02	56.07	55.25	55.60	55.60	499,600
Aug 22, 2023	54.83	55.74	54.72	55.69	55.69	411,800
Aug 21, 2023	55.05	55.18	53.88	54.92	54.92	529,700
Aug 18, 2023	55.54	55.89	55.20	55.23	55.23	422,900
Aug 17, 2023	55.91	56.36	55.44	55.51	55.51	326,400
Aug 17, 2023	0.625 Dividend
Aug 16, 2023	56.16	56.50	55.90	56.40	55.78	417,700
Aug 15, 2023	56.67	56.88	55.91	55.93	55.31	373,900
Aug 14, 2023	58.00	58.00	56.80	56.93	56.30	573,800
Aug 11, 2023	58.57	58.58	58.01	58.14	57.50	428,500
Aug 10, 2023	58.65	59.33	58.38	58.47	57.82	562,500
Aug 09, 2023	58.04	59.20	57.90	58.70	58.05	517,900
Aug 08, 2023	57.58	58.54	57.45	58.32	57.67	622,600
Aug 07, 2023	56.89	57.93	56.89	57.68	57.04	555,500
Aug 04, 2023	58.10	58.42	56.60	56.89	56.26	474,900
Aug 03, 2023	59.12	59.12	56.60	57.83	57.19	956,600
Aug 02, 2023	59.10	59.88	59.00	59.31	58.65	558,100
Aug 01, 2023	60.45	60.86	59.12	59.20	58.54	569,300
Jul 31, 2023	60.40	61.01	60.07	60.33	59.66	5,751,900
Jul 28, 2023	60.29	60.39	59.45	60.18	59.51	628,100
Jul 27, 2023	61.31	61.43	59.80	59.81	59.15	530,500
Jul 26, 2023	60.89	61.81	60.81	61.54	60.86	509,700
Jul 25, 2023	60.91	61.19	60.35	60.83	60.16	665,700
Jul 24, 2023	61.35	61.52	60.56	60.90	60.23	521,600
Jul 21, 2023	61.14	61.94	60.23	61.27	60.59	722,200
Jul 20, 2023	60.45	61.25	59.73	61.24	60.56	517,600
Jul 19, 2023	59.95	60.87	59.55	60.14	59.47	490,800
Jul 18, 2023	59.06	59.85	58.77	59.55	58.89	719,600
Jul 17, 2023	59.06	59.63	58.50	58.86	58.21	643,100
Jul 14, 2023	60.32	60.32	58.76	59.37	58.71	812,400
Jul 13, 2023	59.55	60.46	59.50	60.40	59.73	611,100
Jul 12, 2023	58.65	59.78	58.29	59.62	58.96	911,500
Jul 11, 2023	57.34	58.20	57.10	58.20	57.56	680,400
Jul 10, 2023	58.02	58.13	56.75	57.23	56.60	674,300
Jul 07, 2023	58.84	59.39	57.35	57.84	57.20	1,175,100
Jul 06, 2023	59.81	60.19	58.99	59.29	58.63	632,300
Jul 05, 2023	60.05	61.14	59.89	60.26	59.59	314,000
Jul 03, 2023	60.13	60.77	60.09	60.39	59.72	153,100
Jun 30, 2023	60.55	60.67	59.75	60.26	59.59	308,000
Jun 29, 2023	59.19	60.37	59.06	60.33	59.66	358,600
Jun 28, 2023	60.14	60.14	59.24	59.57	58.91	319,100
Jun 27, 2023	60.19	60.88	59.80	60.30	59.63	386,700
Jun 26, 2023	59.73	60.51	59.19	60.19	59.52	364,600
Jun 23, 2023	61.29	61.55	59.24	59.48	58.82	782,800
Jun 22, 2023	61.66	61.66	60.60	61.08	60.40	396,100
Jun 21, 2023	61.01	61.90	60.07	61.34	60.66	339,200
Jun 20, 2023	62.29	62.32	61.13	61.17	60.49	381,200
Jun 16, 2023	62.60	62.83	62.02	62.57	61.88	965,900
Jun 15, 2023	62.24	62.24	61.55	62.20	61.51	604,800
Jun 14, 2023	62.09	62.86	61.73	61.82	61.13	654,000
Jun 13, 2023	62.22	62.89	62.00	62.10	61.41	385,100
Jun 12, 2023	63.34	63.51	61.78	62.54	61.85	756,500
Jun 09, 2023	64.01	64.01	63.30	63.40	62.70	223,700
Jun 08, 2023	63.96	64.36	63.35	64.04	63.33	288,200
Jun 07, 2023	63.14	64.47	62.70	64.15	63.44	372,100
Jun 06, 2023	62.26	63.05	61.91	62.86	62.16	314,700
Jun 05, 2023	62.24	62.89	61.42	62.03	61.34	309,200
Jun 02, 2023	60.21	62.54	60.21	62.30	61.61	626,500
Jun 01, 2023	61.20	61.20	60.08	60.48	59.81	328,300
May 31, 2023	60.28	61.40	60.28	60.95	60.27	666,700
May 30, 2023	60.62	60.84	59.93	59.93	59.27	349,100
May 26, 2023	60.79	60.79	60.10	60.60	59.93	273,000
May 25, 2023	61.70	61.81	60.50	60.68	60.01	278,500
May 24, 2023	62.39	62.60	61.88	61.92	61.23	337,600
May 23, 2023	62.95	63.56	62.50	62.51	61.82	416,100
May 22, 2023	63.11	63.62	62.77	62.83	62.13	256,400
May 19, 2023	63.65	63.87	62.88	63.05	62.35	408,600
May 18, 2023	62.91	63.44	62.50	63.19	62.49	401,400
May 17, 2023	63.47	63.58	62.78	63.33	62.63	404,200
May 17, 2023	0.625 Dividend
May 16, 2023	65.08	65.28	63.85	64.02	62.69	504,400
May 15, 2023	65.83	65.83	64.74	64.98	63.63	232,600
May 12, 2023	65.63	66.43	65.31	65.59	64.23	185,900
May 11, 2023	65.97	66.20	64.97	65.16	63.81	235,000
May 10, 2023	66.32	66.54	65.20	65.96	64.59	262,900
May 09, 2023	66.05	66.18	65.48	65.76	64.40	307,500
May 08, 2023	65.99	66.40	65.35	66.07	64.70	210,200
May 05, 2023	66.31	66.85	65.97	66.14	64.77	358,200
May 04, 2023	64.55	65.92	63.60	65.87	64.50	862,800
May 03, 2023	64.51	65.46	64.32	64.44	63.10	328,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,330.00-72.20(-1.64%)

Dow 3034,070.42-370.46(-1.08%)

Nasdaq13,223.99-245.14(-1.82%)

Russell 20001,781.83-28.28(-1.56%)

Crude Oil89.58-0.05(-0.06%)

Gold1,940.20+0.60(+0.03%)

Black Hills Corporation (BKH)

S&P 500
4,330.00
-72.20(-1.64%)

Dow 30
34,070.42
-370.46(-1.08%)

Nasdaq
13,223.99
-245.14(-1.82%)

Russell 2000
1,781.83
-28.28(-1.56%)

Crude Oil
89.58
-0.05(-0.06%)

Gold
1,940.20
+0.60(+0.03%)