Black Hills Corporation (BKH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 54.40 | 54.62 | 53.83 | 53.86 | 53.86 | 428,000 |
| Apr 25, 2024 | 54.30 | 54.37 | 53.80 | 54.20 | 54.20 | 423,200 |
| Apr 24, 2024 | 53.80 | 54.62 | 53.40 | 54.54 | 54.54 | 357,600 |
| Apr 23, 2024 | 53.99 | 54.79 | 53.99 | 54.37 | 54.37 | 330,800 |
| Apr 22, 2024 | 53.89 | 54.77 | 53.76 | 54.32 | 54.32 | 338,800 |
| Apr 19, 2024 | 52.45 | 54.14 | 52.45 | 54.00 | 54.00 | 525,500 |
| Apr 18, 2024 | 51.96 | 52.56 | 51.74 | 52.46 | 52.46 | 536,400 |
| Apr 17, 2024 | 51.48 | 51.94 | 51.11 | 51.73 | 51.73 | 429,900 |
| Apr 16, 2024 | 51.70 | 51.77 | 50.73 | 51.20 | 51.20 | 377,400 |
| Apr 15, 2024 | 52.44 | 52.51 | 51.60 | 52.00 | 52.00 | 396,400 |
| Apr 12, 2024 | 52.57 | 52.85 | 51.68 | 52.24 | 52.24 | 336,700 |
| Apr 11, 2024 | 52.71 | 52.80 | 51.87 | 52.46 | 52.46 | 419,800 |
| Apr 10, 2024 | 53.12 | 53.70 | 51.97 | 52.29 | 52.29 | 540,200 |
| Apr 09, 2024 | 54.70 | 54.93 | 54.12 | 54.40 | 54.40 | 358,300 |
| Apr 08, 2024 | 53.93 | 54.56 | 53.86 | 54.50 | 54.50 | 523,100 |
| Apr 05, 2024 | 53.56 | 53.93 | 53.13 | 53.74 | 53.74 | 410,900 |
| Apr 04, 2024 | 54.56 | 54.59 | 53.52 | 54.01 | 54.01 | 292,800 |
| Apr 03, 2024 | 54.10 | 54.31 | 53.72 | 54.04 | 54.04 | 570,000 |
| Apr 02, 2024 | 53.52 | 54.30 | 53.52 | 54.22 | 54.22 | 532,900 |
| Apr 01, 2024 | 54.65 | 54.75 | 53.65 | 53.84 | 53.84 | 347,400 |
| Mar 28, 2024 | 54.09 | 54.63 | 54.03 | 54.60 | 54.60 | 680,700 |
| Mar 27, 2024 | 52.54 | 54.09 | 52.54 | 54.04 | 54.04 | 531,600 |
| Mar 26, 2024 | 53.03 | 53.03 | 52.05 | 52.22 | 52.22 | 452,100 |
| Mar 25, 2024 | 52.49 | 52.84 | 52.11 | 52.83 | 52.83 | 533,400 |
| Mar 22, 2024 | 52.50 | 52.52 | 52.20 | 52.25 | 52.25 | 437,100 |
| Mar 21, 2024 | 52.20 | 52.76 | 51.89 | 52.04 | 52.04 | 662,700 |
| Mar 20, 2024 | 51.89 | 52.29 | 51.81 | 52.20 | 52.20 | 677,300 |
| Mar 19, 2024 | 51.86 | 52.52 | 51.86 | 52.03 | 52.03 | 1,133,000 |
| Mar 18, 2024 | 52.02 | 52.24 | 51.52 | 51.73 | 51.73 | 710,600 |
| Mar 15, 2024 | 51.81 | 52.83 | 51.81 | 52.12 | 52.12 | 1,577,200 |
| Mar 14, 2024 | 52.49 | 52.78 | 51.54 | 52.36 | 52.36 | 895,700 |
| Mar 13, 2024 | 53.62 | 54.35 | 52.71 | 52.74 | 52.74 | 556,400 |
| Mar 12, 2024 | 53.62 | 54.12 | 52.93 | 53.37 | 53.37 | 360,300 |
| Mar 11, 2024 | 53.85 | 54.45 | 53.39 | 54.00 | 54.00 | 457,000 |
| Mar 08, 2024 | 53.38 | 53.89 | 53.09 | 53.84 | 53.84 | 383,500 |
| Mar 07, 2024 | 52.86 | 53.28 | 52.81 | 53.06 | 53.06 | 308,200 |
| Mar 06, 2024 | 52.71 | 52.93 | 52.12 | 52.32 | 52.32 | 452,600 |
| Mar 05, 2024 | 52.62 | 53.30 | 52.07 | 52.26 | 52.26 | 353,400 |
| Mar 04, 2024 | 51.19 | 52.48 | 51.19 | 52.39 | 52.39 | 345,700 |
| Mar 01, 2024 | 51.90 | 51.92 | 51.07 | 51.43 | 51.43 | 595,100 |
| Feb 29, 2024 | 52.37 | 52.50 | 51.68 | 52.03 | 52.03 | 562,300 |
| Feb 28, 2024 | 52.17 | 52.74 | 51.84 | 51.90 | 51.90 | 510,000 |
| Feb 27, 2024 | 51.89 | 52.42 | 51.80 | 52.41 | 52.41 | 373,300 |
| Feb 26, 2024 | 52.05 | 52.05 | 51.18 | 51.59 | 51.59 | 470,400 |
| Feb 23, 2024 | 52.15 | 52.70 | 52.00 | 52.32 | 52.32 | 287,800 |
| Feb 22, 2024 | 52.20 | 52.33 | 51.49 | 52.20 | 52.20 | 505,000 |
| Feb 21, 2024 | 52.50 | 53.00 | 52.28 | 52.92 | 52.92 | 490,000 |
| Feb 20, 2024 | 51.91 | 53.00 | 51.86 | 52.26 | 52.26 | 575,100 |
| Feb 16, 2024 | 51.97 | 52.58 | 51.67 | 52.08 | 52.08 | 554,800 |
| Feb 15, 2024 | 51.11 | 52.49 | 51.02 | 52.36 | 52.36 | 495,800 |
| Feb 15, 2024 | 0.65 Dividend | |||||
| Feb 14, 2024 | 51.30 | 51.69 | 50.78 | 51.42 | 50.77 | 461,200 |
| Feb 13, 2024 | 51.92 | 52.17 | 50.51 | 50.98 | 50.34 | 720,500 |
| Feb 12, 2024 | 51.79 | 52.83 | 51.60 | 52.82 | 52.15 | 729,800 |
| Feb 09, 2024 | 51.01 | 51.80 | 50.92 | 51.62 | 50.97 | 781,400 |
| Feb 08, 2024 | 50.15 | 51.25 | 49.50 | 51.25 | 50.60 | 1,699,400 |
| Feb 07, 2024 | 50.03 | 50.13 | 49.34 | 49.62 | 48.99 | 579,900 |
| Feb 06, 2024 | 49.75 | 50.22 | 49.47 | 49.91 | 49.28 | 514,400 |
| Feb 05, 2024 | 50.50 | 50.50 | 49.65 | 49.67 | 49.04 | 639,700 |
| Feb 02, 2024 | 51.77 | 51.84 | 50.77 | 51.18 | 50.53 | 589,100 |
| Feb 01, 2024 | 51.64 | 52.56 | 51.40 | 52.55 | 51.89 | 440,600 |
| Jan 31, 2024 | 52.45 | 52.76 | 51.50 | 51.76 | 51.11 | 884,800 |
| Jan 30, 2024 | 51.68 | 52.43 | 51.36 | 52.15 | 51.49 | 445,800 |
| Jan 29, 2024 | 51.03 | 52.14 | 50.64 | 51.95 | 51.29 | 442,600 |
| Jan 26, 2024 | 51.16 | 51.43 | 50.80 | 50.80 | 50.16 | 366,100 |
| Jan 25, 2024 | 51.04 | 51.12 | 50.35 | 51.00 | 50.36 | 637,000 |
| Jan 24, 2024 | 51.87 | 51.87 | 49.87 | 50.06 | 49.43 | 2,102,900 |
| Jan 23, 2024 | 50.94 | 51.21 | 50.23 | 51.19 | 50.54 | 637,200 |
| Jan 22, 2024 | 50.63 | 51.01 | 50.23 | 50.60 | 49.96 | 595,800 |
| Jan 19, 2024 | 50.45 | 50.73 | 49.81 | 50.23 | 49.60 | 357,700 |
| Jan 18, 2024 | 51.03 | 51.13 | 50.29 | 50.38 | 49.74 | 447,500 |
| Jan 17, 2024 | 51.14 | 52.00 | 50.80 | 51.34 | 50.69 | 472,400 |
| Jan 16, 2024 | 53.17 | 53.25 | 51.47 | 51.58 | 50.93 | 777,100 |
| Jan 12, 2024 | 54.59 | 54.72 | 53.45 | 53.49 | 52.81 | 391,300 |
| Jan 11, 2024 | 55.00 | 55.00 | 53.55 | 53.94 | 53.26 | 330,400 |
| Jan 10, 2024 | 55.38 | 55.58 | 55.14 | 55.31 | 54.61 | 272,800 |
| Jan 09, 2024 | 55.60 | 55.89 | 55.22 | 55.46 | 54.76 | 415,900 |
| Jan 08, 2024 | 55.00 | 56.06 | 54.98 | 56.04 | 55.33 | 355,300 |
| Jan 05, 2024 | 54.68 | 55.53 | 54.55 | 55.21 | 54.51 | 258,900 |
| Jan 04, 2024 | 55.26 | 55.46 | 54.78 | 54.97 | 54.28 | 359,900 |
| Jan 03, 2024 | 54.90 | 55.49 | 54.43 | 55.14 | 54.44 | 446,700 |
| Jan 02, 2024 | 53.67 | 55.38 | 53.67 | 55.20 | 54.50 | 343,100 |
| Dec 29, 2023 | 54.04 | 54.20 | 53.68 | 53.95 | 53.27 | 286,800 |
| Dec 28, 2023 | 53.38 | 54.34 | 53.38 | 54.31 | 53.62 | 390,200 |
| Dec 27, 2023 | 54.20 | 54.30 | 53.49 | 53.64 | 52.96 | 386,500 |
| Dec 26, 2023 | 54.36 | 54.65 | 54.23 | 54.25 | 53.56 | 275,000 |
| Dec 22, 2023 | 54.51 | 55.25 | 53.94 | 54.32 | 53.63 | 462,700 |
| Dec 21, 2023 | 54.32 | 54.53 | 53.40 | 53.92 | 53.24 | 589,800 |
| Dec 20, 2023 | 55.16 | 55.53 | 54.06 | 54.16 | 53.48 | 601,800 |
| Dec 19, 2023 | 54.75 | 55.38 | 54.55 | 55.15 | 54.45 | 448,500 |
| Dec 18, 2023 | 54.94 | 54.97 | 54.31 | 54.43 | 53.74 | 281,900 |
| Dec 15, 2023 | 55.69 | 55.79 | 54.26 | 54.62 | 53.93 | 1,378,300 |
| Dec 14, 2023 | 56.65 | 57.16 | 55.63 | 55.71 | 55.01 | 522,200 |
| Dec 13, 2023 | 53.91 | 56.29 | 53.52 | 56.01 | 55.30 | 572,000 |
| Dec 12, 2023 | 53.94 | 54.04 | 53.31 | 53.81 | 53.13 | 274,400 |
| Dec 11, 2023 | 53.74 | 54.28 | 53.54 | 53.93 | 53.25 | 348,800 |
| Dec 08, 2023 | 54.04 | 54.26 | 53.59 | 54.10 | 53.42 | 267,100 |
| Dec 07, 2023 | 53.89 | 54.25 | 53.56 | 54.08 | 53.40 | 377,500 |
| Dec 06, 2023 | 53.90 | 54.42 | 53.43 | 53.85 | 53.17 | 385,900 |
| Dec 05, 2023 | 53.42 | 53.50 | 52.68 | 53.43 | 52.75 | 409,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.