Advertisement
Advertisement
U.S. markets open in 6 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Black Hills Corporation (BKH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.59+2.82 (+3.88%)
At close: 04:00PM EDT
75.59 -0.01 (-0.01%)
After hours: 04:10PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202273.6275.8272.7975.5975.59371,900
Jun 30, 202272.0073.0771.6172.7772.77260,000
Jun 29, 202273.0073.5772.1072.4472.44257,300
Jun 28, 202273.8374.4072.8973.2073.20269,000
Jun 27, 202271.8073.1671.5073.1073.10262,700
Jun 24, 202270.3072.0770.3071.4971.49502,400
Jun 23, 202269.4470.4469.3370.1770.17218,700
Jun 22, 202267.1569.4767.1569.0669.06293,900
Jun 21, 202267.2668.2666.5867.7767.77327,600
Jun 17, 202268.9269.4466.4266.8166.81765,700
Jun 16, 202268.9169.2068.0268.4368.43427,900
Jun 15, 202269.6770.6968.7469.7569.75481,200
Jun 14, 202270.5870.9668.0269.2469.24422,400
Jun 13, 202273.3773.4970.5270.9670.96414,500
Jun 10, 202273.4574.9373.0574.4074.40218,900
Jun 09, 202275.5876.2174.1074.1974.19237,200
Jun 08, 202276.7576.8175.7175.8375.83286,100
Jun 07, 202276.0277.0875.7977.0777.07250,600
Jun 06, 202276.3776.6875.6576.3176.31276,300
Jun 03, 202275.9276.2875.1375.5675.56290,300
Jun 02, 202276.7476.7474.2875.9275.92373,300
Jun 01, 202276.6676.8575.7076.3876.38462,900
May 31, 202276.6276.9975.9076.6676.66373,300
May 27, 202276.7077.4175.9777.3177.31451,200
May 26, 202277.9578.0176.7576.7776.77461,900
May 25, 202276.8377.4576.3277.3377.33518,000
May 24, 202274.6676.9474.5576.7676.76581,900
May 23, 202274.5974.6873.4774.3174.31528,900
May 20, 202273.8573.9972.5873.1973.19703,300
May 19, 202274.3774.4172.9973.6373.63626,200
May 18, 202276.6476.6474.3074.4374.43593,800
May 17, 202276.1076.6975.0075.7575.75486,900
May 17, 20220.595 Dividend
May 16, 202276.0376.7275.6176.5875.99388,800
May 13, 202275.2476.1073.8375.9875.39645,600
May 12, 202275.4575.5073.8374.5173.93568,300
May 11, 202275.2876.7674.9875.2774.69560,200
May 10, 202276.8177.5974.5875.2874.70686,100
May 09, 202275.7177.1974.5776.5575.96460,000
May 06, 202274.1075.8174.0475.6175.02461,700
May 05, 202276.3776.6274.2775.3474.75507,100
May 04, 202273.8975.7473.4275.7475.15463,100
May 03, 202272.6174.1672.1673.4072.83425,700
May 02, 202273.6574.3971.5072.3771.81508,000
Apr 29, 202275.4175.8273.0973.2472.67781,100
Apr 28, 202276.1876.5275.1375.5374.94512,800
Apr 27, 202276.3077.4975.0075.9175.32402,000
Apr 26, 202275.6877.7775.6876.3375.74389,700
Apr 25, 202279.4379.4375.2176.1075.51480,200
Apr 22, 202279.6279.6278.8379.0378.42194,800
Apr 21, 202279.9980.7679.5779.6579.03289,600
Apr 20, 202280.0080.9579.8479.9979.37257,000
Apr 19, 202278.9479.4478.7679.1878.56192,900
Apr 18, 202278.8379.5977.9378.4477.83223,900
Apr 14, 202278.4879.2978.4678.6578.04244,600
Apr 13, 202278.1778.4677.4478.3077.69289,300
Apr 12, 202277.3078.1777.1577.9577.34306,000
Apr 11, 202279.0079.3577.2977.3176.71288,100
Apr 08, 202277.9178.8877.6278.6478.03229,500
Apr 07, 202278.3178.9977.3477.7377.13318,300
Apr 06, 202276.8178.6276.8178.3977.78290,700
Apr 05, 202276.2877.5376.2876.8076.20346,300
Apr 04, 202277.7677.7775.4676.3675.77431,100
Apr 01, 202276.9478.5576.5778.4477.83524,100
Mar 31, 202277.0677.6576.5777.0276.42368,500
Mar 30, 202275.8776.7675.6076.7476.14304,400
Mar 29, 202274.8775.8674.6175.7475.15333,500
Mar 28, 202274.1674.6873.7474.6574.07224,400
Mar 25, 202272.7374.4072.6674.4073.82271,500
Mar 24, 202271.9772.7571.4072.5171.95202,000
Mar 23, 202271.9672.4370.8471.9271.36359,600
Mar 22, 202272.6172.6171.5672.2071.64332,800
Mar 21, 202271.6372.5071.5172.3971.83222,900
Mar 18, 202272.4472.6971.0071.8871.321,164,300
Mar 17, 202271.3772.8070.9672.1671.60385,600
Mar 16, 202272.5672.7170.0871.5871.02329,100
Mar 15, 202271.5072.7271.3972.4671.90367,700
Mar 14, 202271.3571.4270.2571.1770.62234,000
Mar 11, 202270.4871.5970.4871.0470.49206,500
Mar 10, 202269.6170.9869.6170.9070.35267,400
Mar 09, 202272.3172.4470.2870.3369.78378,400
Mar 08, 202272.9573.2771.4571.4570.89315,700
Mar 07, 202273.0073.4371.8672.7772.20336,500
Mar 04, 202271.0572.8270.8372.7872.21454,700
Mar 03, 202270.1771.6969.8571.5470.98426,100
Mar 02, 202268.6870.1168.3969.9569.41388,500
Mar 01, 202269.7970.5867.6768.4867.95632,800
Feb 28, 202269.3270.2569.3269.9969.45474,800
Feb 25, 202268.8570.3868.7169.8969.35599,600
Feb 24, 202266.5368.1865.9268.0367.50734,800
Feb 23, 202269.4769.7067.0367.0866.56431,000
Feb 22, 202269.1770.1068.4869.1468.60666,900
Feb 18, 202267.8769.2767.8469.0168.47572,200
Feb 17, 202266.8968.5266.5668.2367.70476,400
Feb 16, 202266.6167.2965.9767.2666.74321,100
Feb 15, 202266.7967.1266.2566.6566.13283,200
Feb 14, 202266.8167.3265.4466.2965.77330,500
Feb 11, 202266.9166.9765.9066.6666.14334,000
Feb 11, 20220.595 Dividend
Feb 10, 202266.1168.1265.5866.7765.66523,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement