Black Hills Corporation Common Stock (BKH)

72.82
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 6:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Black Hills Corporation Common Stock (BKH)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202673.2673.8472.7172.82986,96872.82
5/28/202674.2074.7373.0673.09612,86373.09
5/27/202674.6475.1574.0074.50724,81374.50
5/26/202674.4775.1274.1974.76449,99974.76
5/22/202674.0574.7073.4174.29626,83474.29
5/21/202673.4074.3173.1774.16722,87674.16
5/20/202673.4774.1672.9773.84729,97473.84
5/19/202673.5574.1173.2073.29733,12773.29
5/18/202673.7174.8673.4573.981,076,84073.98
5/15/202673.4873.4871.9472.841,476,95172.84
5/14/202674.2274.7273.9274.45672,16673.75
5/13/202673.6974.1772.9874.05778,89973.35
5/12/202673.6774.3573.0874.30982,76373.60
5/11/202675.6475.9873.4173.44961,28672.75
5/08/202675.5075.9074.9075.23763,40074.52
5/07/202672.5176.6371.8075.221,275,25374.51
5/06/202673.7074.4972.9073.921,357,88273.22
5/05/202675.1275.4873.7473.84710,47573.14
5/04/202674.9275.7573.9374.92748,35274.21
5/01/202675.3076.4574.8675.50776,46174.79
4/30/202674.3475.5174.3475.29932,11274.58
4/29/202674.7075.3974.2274.31661,87973.61
4/28/202676.0276.1774.7675.24601,76574.53
4/27/202674.6175.6674.2075.22625,12774.51
4/24/202674.3375.2374.0374.17468,57973.47
4/23/202673.1874.8072.6874.67635,56073.96
4/22/202674.0774.0871.7972.53989,27371.85
4/21/202675.8875.8873.2473.51853,76572.82
4/20/202676.0776.8975.3975.60621,75374.89
4/17/202676.7276.8175.5576.07986,67875.35
4/16/202676.3177.2375.9376.83806,53476.10
4/15/202676.6578.6975.9776.561,744,19175.84
4/14/202672.0177.2571.1176.603,062,65475.88
4/13/202673.6373.6971.7172.17730,55971.49
4/10/202673.8173.9473.3673.80700,37073.10
4/09/202673.7074.5973.5874.01793,79973.31
4/08/202673.0373.9972.5073.82958,64073.12
4/07/202671.3074.2071.1072.991,625,60272.30
4/06/202670.6971.4270.3371.26721,24470.59
4/02/202670.1071.0069.6170.831,121,59870.16
4/01/202669.2570.7169.1669.89985,91269.23
3/31/202669.6169.7467.5869.411,033,14068.75
3/30/202669.4270.0868.7669.12843,46968.47
3/27/202668.2369.0567.9168.701,492,52168.05
3/26/202668.6269.3068.2468.47722,50467.82
3/25/202669.1569.4868.4268.85599,61168.20
3/24/202667.9169.8267.8268.55685,92467.90
3/23/202668.7569.3468.0968.23868,37467.59
3/20/202670.9671.1467.4567.842,513,73067.20
3/19/202671.2171.7470.4870.92661,10170.25
3/18/202671.2471.3769.7871.331,113,61070.66
3/17/202672.2472.2871.2371.59629,21970.91
3/16/202673.2073.2071.5271.71736,74271.03
3/13/202671.7173.0670.8072.461,298,64571.78
3/12/202669.6171.7169.0170.65944,84569.98
3/11/202670.9771.4470.0370.13785,31169.47
3/10/202671.9672.5871.1071.22723,00870.55
3/09/202673.2973.4271.4872.55993,41871.86
3/06/202673.6873.8972.3273.51928,64672.82
3/05/202674.9375.1973.5574.29916,56373.59
3/04/202674.2375.8373.0675.761,236,44275.04
3/03/202672.7374.5171.8174.30701,91373.60
3/02/202673.3974.3672.9473.49767,78372.80