BKH - Black Hills Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201977.6677.8577.3277.4577.45127,517
Aug 21, 201977.1877.8877.1177.6577.65268,700
Aug 20, 201977.4877.4876.7377.0377.03258,800
Aug 19, 201977.2078.0676.9177.4777.47193,500
Aug 16, 201976.2677.3276.0377.1777.17267,500
Aug 16, 20190.505 Dividend
Aug 15, 201975.7876.7575.4776.6176.10288,400
Aug 14, 201976.4376.6875.4675.6575.15427,400
Aug 13, 201976.0476.8675.9076.5376.03383,500
Aug 12, 201976.2976.6475.8776.0975.59265,300
Aug 09, 201978.1278.5076.1976.4075.90372,800
Aug 08, 201977.6478.5877.3178.0377.52431,300
Aug 07, 201976.6177.9675.5277.3576.84336,000
Aug 06, 201973.2377.0870.1576.6776.16755,500
Aug 05, 201978.4379.0476.4877.0876.57442,500
Aug 02, 201979.8079.9978.5678.5978.07289,400
Aug 01, 201979.1380.6178.9379.9379.40375,600
Jul 31, 201979.3180.2679.0179.1578.63889,000
Jul 30, 201979.9880.3278.8179.2478.72315,000
Jul 29, 201979.5380.1779.3080.1179.58294,800
Jul 26, 201978.5579.6978.5579.5279.00253,100
Jul 25, 201978.2278.8978.1378.4777.95296,500
Jul 24, 201978.9078.9077.6678.2877.76409,800
Jul 23, 201979.3979.3978.3878.7478.22409,300
Jul 22, 201979.7779.8178.8579.2978.77317,900
Jul 19, 201980.8981.2279.5279.5679.04288,600
Jul 18, 201980.1981.2679.6681.1280.59201,100
Jul 17, 201980.2280.7880.0480.4179.88183,400
Jul 16, 201979.4380.0179.4179.9679.43219,000
Jul 15, 201979.9980.3879.2379.7779.24198,900
Jul 12, 201980.5880.5879.7679.9779.44211,900
Jul 11, 201980.1680.5879.6380.5880.05304,700
Jul 10, 201980.1080.5379.7080.2179.68183,700
Jul 09, 201979.4379.8978.9879.8879.35262,400
Jul 08, 201979.4479.7778.9379.4178.89192,700
Jul 05, 201979.0479.6178.1579.3978.87182,200
Jul 03, 201979.5080.4679.4179.6679.13150,300
Jul 02, 201978.3979.3578.2379.2878.76281,900
Jul 01, 201978.1778.4477.1478.0677.55294,400
Jun 28, 201977.7278.6377.4178.1777.651,764,900
Jun 27, 201977.3877.9277.1677.8077.29422,700
Jun 26, 201980.5380.8577.2377.2876.77403,500
Jun 25, 201981.5882.0180.4880.6480.11342,900
Jun 24, 201981.5681.9080.7981.6481.10441,400
Jun 21, 201979.5781.6179.2081.3280.781,141,100
Jun 20, 201980.0380.2979.4480.0479.51235,500
Jun 19, 201978.2579.8278.2579.6379.11245,500
Jun 18, 201978.4778.6577.1478.3477.82239,000
Jun 17, 201978.1378.4577.4878.0377.52250,500
Jun 14, 201977.5678.5377.5278.1277.61175,500
Jun 13, 201977.8478.0976.9977.7077.19195,100
Jun 12, 201976.2777.6076.2777.5877.07189,800
Jun 11, 201976.7977.0975.6376.0175.51229,100
Jun 10, 201977.2177.2876.4576.7976.28447,300
Jun 07, 201978.2878.6977.3677.4176.90230,100
Jun 06, 201977.9078.2077.5977.8177.30361,200
Jun 05, 201977.1478.2677.1477.8577.34302,700
Jun 04, 201976.9177.1075.7877.0176.50401,800
Jun 03, 201976.3877.1176.1376.9876.47354,900
May 31, 201974.7176.3274.6476.2075.70522,500
May 30, 201975.3075.5974.4374.8374.34395,200
May 29, 201976.5476.8575.1175.3574.85374,000
May 28, 201978.1478.1576.5976.6576.14291,000
May 24, 201977.8078.5277.6077.9877.47209,800
May 23, 201977.1077.8176.6177.8177.30301,800
May 22, 201976.4977.1876.2777.0976.58311,400
May 21, 201976.1676.8575.8176.4275.92299,100
May 20, 201976.2276.7676.0976.2175.71265,500
May 17, 201975.4576.4475.4576.1875.68364,500
May 16, 201975.2276.0475.2275.7475.24411,400
May 16, 20190.505 Dividend
May 15, 201975.8176.4075.6875.8074.80342,500
May 14, 201976.3176.7075.7375.8274.82305,100
May 13, 201975.0176.5375.0176.4475.43344,500
May 10, 201974.3175.3874.0875.3774.37314,400
May 09, 201974.3174.5973.6774.2573.27251,800
May 08, 201974.6875.0873.8073.8672.88327,200
May 07, 201974.7175.2074.2974.6573.66410,700
May 06, 201974.7574.9174.2074.7473.75475,300
May 03, 201972.0375.1672.0374.4973.51654,200
May 02, 201971.8672.5371.3171.8070.85340,700
May 01, 201972.6872.7971.7672.0771.12384,100
Apr 30, 201971.8772.8671.6972.7671.80747,700
Apr 29, 201972.0072.3271.4571.7770.82341,700
Apr 26, 201972.3872.8672.0872.1671.21187,600
Apr 25, 201971.6272.3171.3772.0771.12297,800
Apr 24, 201971.1572.2371.1571.9671.01314,400
Apr 23, 201970.9071.4370.7371.1570.21288,100
Apr 22, 201971.1271.4270.4570.8169.87203,500
Apr 18, 201971.5172.0671.2071.3270.38207,200
Apr 17, 201971.9371.9371.3071.5070.56199,400
Apr 16, 201972.8073.0271.7971.9871.03365,000
Apr 15, 201973.0073.2772.3972.7171.75283,400
Apr 12, 201972.6072.9972.3372.9271.96238,100
Apr 11, 201972.3472.8972.1372.8871.92253,600
Apr 10, 201972.9273.2472.1072.2671.31281,300
Apr 09, 201972.6672.9872.2572.5971.63231,300
Apr 08, 201973.5673.5972.4372.6571.69315,300
Apr 05, 201972.4773.8672.3573.8472.86274,200
Apr 04, 201972.9273.2772.0472.3971.43235,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...