U.S. markets open in 1 hour 15 minutes

Black Hills Corporation (BKH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.53-0.25 (-0.39%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202064.7464.9963.8964.5364.53294,000
Nov 24, 202063.3064.9663.0564.7864.78256,900
Nov 23, 202062.3762.9061.9562.4862.48221,400
Nov 20, 202062.1462.4461.4361.9061.90454,600
Nov 19, 202062.3563.0661.8362.5562.55230,400
Nov 18, 202064.9765.3662.7062.7562.75423,900
Nov 17, 202064.6765.2264.1264.6864.68516,900
Nov 16, 202063.8165.1163.6065.0865.08427,100
Nov 16, 20200.565 Dividend
Nov 13, 202062.7563.4562.3663.1162.55434,000
Nov 12, 202063.0063.0060.5161.5060.95360,500
Nov 11, 202063.1964.4062.9163.6363.06495,000
Nov 10, 202061.3463.3261.1263.0362.47412,500
Nov 09, 202062.1664.1460.6260.7160.17625,400
Nov 06, 202059.9760.8958.5758.6358.11360,900
Nov 05, 202059.9161.1559.6959.9659.42562,100
Nov 04, 202060.0061.3259.3359.7559.22524,300
Nov 03, 202059.3961.1659.1860.4459.90831,700
Nov 02, 202057.0158.3756.5658.0257.50405,000
Oct 30, 202057.2857.7556.3156.6656.15589,900
Oct 29, 202058.2058.5556.8357.5056.99527,900
Oct 28, 202058.3158.8257.3558.3757.85874,000
Oct 27, 202058.8059.5458.3859.2258.69473,900
Oct 26, 202058.8759.3658.1158.8858.35322,600
Oct 23, 202059.4959.7258.5659.4358.90246,700
Oct 22, 202057.8759.2757.5959.1658.63278,100
Oct 21, 202057.0958.2056.9857.8757.35383,200
Oct 20, 202057.1757.3356.5057.0956.58279,200
Oct 19, 202058.2658.3456.8156.9156.40269,400
Oct 16, 202058.1858.5257.4058.1457.62201,800
Oct 15, 202057.1858.4556.8258.2557.73268,800
Oct 14, 202057.8658.2857.4157.7257.20199,200
Oct 13, 202058.0158.5257.5058.0057.48199,300
Oct 12, 202057.5258.8757.3858.6658.13238,300
Oct 09, 202058.8058.8457.5257.7957.27333,700
Oct 08, 202057.7858.5757.6058.5157.99293,200
Oct 07, 202056.8157.6056.5557.4456.93391,900
Oct 06, 202056.2557.8356.0256.4655.95402,700
Oct 05, 202055.7955.9154.8155.8555.35299,900
Oct 02, 202053.1155.5653.1155.3454.84356,900
Oct 01, 202053.4154.0552.8453.9553.47433,800
Sep 30, 202053.4453.8152.9953.4953.01310,200
Sep 29, 202054.1054.4052.8453.1152.63402,600
Sep 28, 202053.7854.5153.5653.9253.44422,800
Sep 25, 202052.4353.3652.3353.3152.83351,300
Sep 24, 202052.4153.6351.9752.8252.35339,500
Sep 23, 202053.4553.8752.4252.4251.95561,200
Sep 22, 202053.9354.8552.7253.3452.86347,800
Sep 21, 202053.7554.8153.1554.0053.52504,100
Sep 18, 202056.2356.2353.7754.3253.831,059,500
Sep 17, 202054.6255.5354.3855.3654.86396,200
Sep 16, 202054.4555.4754.1254.9554.46365,500
Sep 15, 202054.9155.7554.1654.4553.96266,000
Sep 14, 202053.5954.8553.3454.4954.00297,000
Sep 11, 202053.5853.5952.8953.2252.74274,300
Sep 10, 202054.7254.8153.3153.3352.85237,500
Sep 09, 202054.8555.5454.2354.8554.36217,000
Sep 08, 202055.9855.9854.0454.6054.11352,300
Sep 04, 202056.5456.7255.1755.9855.48231,800
Sep 03, 202056.5057.3355.5856.0255.52314,600
Sep 02, 202055.0356.7555.0356.1555.65223,200
Sep 01, 202055.7055.7054.9855.1354.64207,300
Aug 31, 202056.2057.1456.0456.0855.58359,200
Aug 28, 202055.8256.6255.0456.5956.08312,100
Aug 27, 202054.8255.3954.3655.2154.72226,100
Aug 26, 202055.6655.7454.1654.2853.79315,800
Aug 25, 202057.4257.4255.8155.9855.48302,400
Aug 24, 202057.0057.5256.0757.5056.99194,100
Aug 21, 202056.6956.8255.9156.6856.17265,700
Aug 20, 202057.2657.6956.9556.9756.46224,700
Aug 19, 202057.5958.2357.3957.7657.24305,500
Aug 18, 202057.8157.9356.8657.6157.09252,400
Aug 17, 202058.0658.5257.3357.9157.39234,000
Aug 17, 20200.535 Dividend
Aug 14, 202058.7559.0358.1658.5357.48261,500
Aug 13, 202059.5359.7458.6958.9657.90229,800
Aug 12, 202059.4960.3759.0359.9658.88252,800
Aug 11, 202060.5061.2958.6158.7757.71428,900
Aug 10, 202059.4860.0759.0459.8858.80630,800
Aug 07, 202056.8559.7956.8559.0457.98505,100
Aug 06, 202056.5557.7956.5257.2256.19374,500
Aug 05, 202058.0858.3155.8056.6655.64429,900
Aug 04, 202056.2657.9054.5057.8256.78671,900
Aug 03, 202058.0858.0856.2356.9955.96695,400
Jul 31, 202059.0459.3357.4857.8656.822,168,300
Jul 30, 202059.1659.8258.8959.4458.37414,500
Jul 29, 202060.1760.4459.8060.1359.05436,200
Jul 28, 202059.1060.6158.9659.8458.76517,400
Jul 27, 202060.5360.5358.9559.4158.34535,600
Jul 24, 202062.0662.6560.2960.5859.49411,900
Jul 23, 202061.0962.3661.0961.9060.79350,600
Jul 22, 202059.6361.5059.4161.4460.33315,100
Jul 21, 202059.6860.7459.3660.0458.96228,900
Jul 20, 202060.4660.6958.7659.1758.10286,700
Jul 17, 202059.6860.9459.5160.8059.70268,900
Jul 16, 202060.0760.5758.9259.3758.30358,000
Jul 15, 202061.5062.6860.2260.2659.17356,400
Jul 14, 202060.0460.8259.9260.4059.31521,000
Jul 13, 202060.0861.1459.8460.0258.94568,900
Jul 10, 202056.9659.9456.9659.9258.84694,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...