Black Hills Corporation BKH
NYSE · United States · Utilities
$69.83-0.25 (-0.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69.83 | -0.36% | $69.62 | $69.95 | $68.77 | 188.41K |
| 2026-09-30 | $70.08 | -0.27% | $70.62 | $70.77 | $69.98 | 1.05M |
| 2026-09-29 | $70.27 | +0.77% | $69.56 | $70.52 | $69.18 | 863.30K |
| 2026-09-28 | $69.73 | -1.04% | $70.53 | $70.53 | $67.54 | 1.70M |
| 2026-09-25 | $70.46 | +0.76% | $70.11 | $70.86 | $69.61 | 1.86M |
| 2026-09-24 | $69.93 | -0.82% | $70.52 | $70.75 | $69.69 | 890.40K |
| 2026-09-23 | $70.51 | -1.76% | $71.34 | $71.46 | $70.43 | 953.80K |
| 2026-09-22 | $71.77 | -0.26% | $71.96 | $73.46 | $71.49 | 1.16M |
| 2026-09-21 | $71.96 | +2.14% | $72.80 | $73.41 | $71.38 | 1.18M |
| 2026-09-18 | $70.45 | -1.22% | $70.89 | $71.15 | $69.78 | 2.05M |
| 2026-09-17 | $71.32 | +1.16% | $70.69 | $71.93 | $70.49 | 997.60K |
| 2026-09-16 | $70.50 | +0.77% | $70.26 | $71.16 | $70.11 | 714.70K |
| 2026-09-15 | $69.96 | -0.93% | $70.74 | $70.80 | $69.29 | 1.02M |
| 2026-09-14 | $70.62 | -0.95% | $71.46 | $71.63 | $70.53 | 743.60K |
| 2026-09-11 | $71.30 | -1.36% | $72.83 | $72.88 | $71.30 | 1.02M |
| 2026-09-10 | $72.28 | -0.74% | $73.16 | $73.38 | $72.27 | 1.02M |
| 2026-09-09 | $72.82 | -1.85% | $74.39 | $74.39 | $72.66 | 665.40K |
| 2026-09-08 | $74.19 | +1.34% | $73.20 | $74.76 | $73.20 | 689.10K |
| 2026-09-04 | $73.21 | -0.12% | $72.83 | $73.62 | $72.75 | 716.80K |
| 2026-09-03 | $73.30 | +0.98% | $72.98 | $73.56 | $72.53 | 1.00M |
| 2026-09-02 | $72.59 | +0.26% | $72.41 | $73.12 | $71.72 | 983.80K |
| 2026-09-01 | $72.40 | +1.00% | $71.94 | $72.63 | $71.66 | 594.70K |
| 2026-08-31 | $71.68 | -1.54% | $72.25 | $72.33 | $71.22 | 789.40K |
| 2026-08-28 | $72.80 | -0.84% | $73.87 | $73.97 | $72.47 | 600.60K |
| 2026-08-27 | $73.42 | -0.49% | $73.00 | $73.70 | $72.58 | 605.20K |
| 2026-08-26 | $73.78 | +1.04% | $73.18 | $74.16 | $73.18 | 762.30K |
| 2026-08-25 | $73.02 | +1.37% | $72.33 | $73.49 | $71.81 | 1.05M |
| 2026-08-24 | $72.03 | +0.47% | $71.72 | $72.32 | $71.20 | 472.50K |
| 2026-08-21 | $71.69 | -2.18% | $73.42 | $73.66 | $71.62 | 742.90K |
| 2026-08-20 | $73.29 | +0.14% | $72.88 | $74.10 | $72.80 | 555.20K |
| 2026-08-19 | $73.19 | +0.05% | $73.83 | $73.83 | $72.59 | 984.90K |
| 2026-08-18 | $73.15 | -0.33% | $73.14 | $74.06 | $73.03 | 890.70K |
| 2026-08-17 | $73.39 | -1.21% | $73.28 | $73.54 | $72.72 | 771.40K |
| 2026-08-14 | $74.29 | +0.47% | $73.73 | $74.61 | $73.73 | 500.30K |
| 2026-08-13 | $73.94 | +1.07% | $73.63 | $74.40 | $73.63 | 645.80K |
| 2026-08-12 | $73.16 | -0.14% | $73.58 | $74.06 | $73.01 | 666.20K |
| 2026-08-11 | $73.26 | -0.60% | $73.80 | $74.23 | $72.86 | 631.30K |
| 2026-08-10 | $73.70 | -1.27% | $74.21 | $74.82 | $73.01 | 1.06M |
| 2026-08-07 | $74.65 | +2.61% | $71.98 | $75.31 | $71.98 | 918.90K |
| 2026-08-06 | $72.75 | +1.44% | $73.00 | $73.69 | $72.03 | 1.64M |
| 2026-08-05 | $71.72 | -0.72% | $72.27 | $72.27 | $70.80 | 775.00K |
| 2026-08-04 | $72.24 | +1.42% | $71.48 | $72.42 | $70.52 | 911.10K |
| 2026-08-03 | $71.23 | +0.03% | $71.20 | $72.24 | $70.79 | 885.00K |
| 2026-07-31 | $71.21 | -1.41% | $71.89 | $72.22 | $70.93 | 964.00K |
| 2026-07-30 | $72.23 | -0.97% | $73.19 | $73.60 | $71.99 | 538.90K |
| 2026-07-29 | $72.94 | -2.49% | $74.78 | $74.97 | $72.71 | 770.20K |
| 2026-07-28 | $74.80 | +0.19% | $74.93 | $75.99 | $74.74 | 615.80K |
| 2026-07-27 | $74.66 | -0.84% | $75.16 | $75.68 | $74.45 | 499.20K |
| 2026-07-24 | $75.29 | +0.25% | $75.43 | $75.84 | $74.89 | 696.40K |
| 2026-07-23 | $75.10 | +0.16% | $74.13 | $75.40 | $73.89 | 421.80K |
| 2026-07-22 | $74.98 | +0.92% | $74.69 | $75.11 | $74.07 | 501.10K |
| 2026-07-21 | $74.30 | -0.24% | $74.20 | $74.57 | $73.41 | 580.00K |
| 2026-07-20 | $74.48 | -0.17% | $74.66 | $75.67 | $74.30 | 581.60K |
| 2026-07-17 | $74.61 | -1.58% | $76.52 | $76.74 | $74.42 | 892.80K |
| 2026-07-16 | $75.81 | +2.16% | $74.35 | $75.92 | $74.35 | 929.00K |
| 2026-07-15 | $74.21 | -1.76% | $75.40 | $75.64 | $74.15 | 651.10K |
| 2026-07-14 | $75.54 | -0.34% | $76.39 | $76.62 | $74.98 | 708.70K |
| 2026-07-13 | $75.80 | +0.78% | $75.43 | $76.40 | $75.38 | 808.50K |
| 2026-07-10 | $75.21 | +2.63% | $73.95 | $75.77 | $73.37 | 965.30K |
| 2026-07-09 | $73.28 | +0.52% | $72.82 | $73.95 | $72.82 | 982.70K |
| 2026-07-08 | $72.90 | -0.48% | $73.11 | $74.23 | $72.64 | 748.40K |
| 2026-07-07 | $73.25 | +1.51% | $72.90 | $74.29 | $72.69 | 624.60K |
| 2026-07-06 | $72.16 | -2.21% | $73.49 | $74.32 | $72.12 | 899.30K |
| 2026-07-02 | $73.79 | +0.20% | $74.13 | $74.61 | $73.24 | 934.10K |
| 2026-07-01 | $73.64 | -1.02% | $74.54 | $74.90 | $73.58 | 601.70K |
| 2026-06-30 | $74.40 | -1.13% | $75.11 | $75.31 | $74.31 | 688.50K |
| 2026-06-29 | $75.25 | -1.04% | $75.37 | $75.59 | $74.10 | 940.70K |
| 2026-06-26 | $76.04 | +2.33% | $74.94 | $76.30 | $74.74 | 2.01M |
| 2026-06-25 | $74.31 | -0.34% | $74.99 | $75.06 | $74.10 | 507.60K |
| 2026-06-24 | $74.56 | +0.98% | $74.16 | $74.68 | $73.56 | 616.40K |
| 2026-06-23 | $73.84 | +1.26% | $73.27 | $73.93 | $72.63 | 741.20K |
| 2026-06-22 | $72.92 | +0.23% | $72.55 | $73.54 | $72.55 | 1.17M |
| 2026-06-18 | $72.75 | +0.99% | $72.31 | $73.00 | $71.81 | 1.26M |
| 2026-06-17 | $72.04 | -2.00% | $73.51 | $73.71 | $71.63 | 1.03M |
| 2026-06-16 | $73.51 | -0.39% | $74.24 | $74.46 | $72.52 | 869.30K |
| 2026-06-15 | $73.80 | +0.41% | $72.51 | $74.17 | $72.02 | 861.00K |
| 2026-06-12 | $73.50 | +2.40% | $71.97 | $73.84 | $71.89 | 763.10K |
| 2026-06-11 | $71.78 | -0.22% | $73.13 | $73.63 | $71.68 | 1.24M |
| 2026-06-10 | $71.94 | +6.14% | $69.59 | $72.47 | $69.59 | 2.32M |
| 2026-06-09 | $67.78 | -6.11% | $72.09 | $73.00 | $67.47 | 3.64M |
| 2026-06-08 | $72.19 | -0.81% | $72.42 | $73.36 | $71.89 | 1.24M |
| 2026-06-05 | $72.78 | +1.22% | $72.30 | $73.42 | $71.94 | 1.11M |
| 2026-06-04 | $71.90 | +0.60% | $72.36 | $72.36 | $70.72 | 901.50K |
| 2026-06-03 | $71.47 | -0.80% | $71.69 | $73.24 | $70.76 | 1.61M |
| 2026-06-02 | $72.05 | +2.31% | $70.53 | $72.40 | $70.53 | 953.20K |
| 2026-06-01 | $70.42 | -3.30% | $72.33 | $72.67 | $70.39 | 997.80K |
| 2026-05-29 | $72.82 | -0.37% | $73.26 | $73.84 | $72.71 | 986.90K |
| 2026-05-28 | $73.09 | -1.89% | $74.20 | $74.73 | $73.06 | 612.50K |
| 2026-05-27 | $74.50 | -0.35% | $74.64 | $75.15 | $74.00 | 724.80K |
| 2026-05-26 | $74.76 | +0.63% | $74.47 | $75.12 | $74.19 | 450.00K |