Black Hills Corporation (BKH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

59.95

-0.04

(-0.07%)

At close: 04:00PM EDT

60.70

+0.75

(+1.25%)

After hours:

05:46PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	59.65	60.00	59.49	59.95	59.95	298,200
Oct 03, 2024	60.51	60.57	59.90	59.99	59.99	235,800
Oct 02, 2024	60.54	61.05	60.32	60.51	60.51	217,400
Oct 01, 2024	61.15	61.29	60.70	60.87	60.87	251,300
Sept 30, 2024	61.12	61.36	60.63	61.12	61.12	359,000
Sept 27, 2024	61.12	61.50	60.85	61.05	61.05	321,200
Sept 26, 2024	60.89	61.31	60.61	60.65	60.65	368,200
Sept 25, 2024	61.50	61.50	60.66	60.93	60.93	392,600
Sept 24, 2024	61.40	61.96	61.07	61.14	61.14	466,700
Sept 23, 2024	60.93	61.59	60.66	61.53	61.53	406,400
Sept 20, 2024	60.66	60.94	60.22	60.68	60.68	867,900
Sept 19, 2024	60.88	61.20	60.10	60.85	60.85	364,200
Sept 18, 2024	61.26	61.68	60.80	60.88	60.88	326,300
Sept 17, 2024	61.50	61.89	61.08	61.15	61.15	351,500
Sept 16, 2024	60.90	61.31	60.65	61.09	61.09	302,400
Sept 13, 2024	59.80	60.56	59.66	60.55	60.55	282,800
Sept 12, 2024	59.48	59.88	59.25	59.39	59.39	248,000
Sept 11, 2024	60.09	60.09	59.15	59.57	59.57	355,300
Sept 10, 2024	59.70	60.42	59.52	60.35	60.35	235,200
Sept 09, 2024	59.51	59.95	59.36	59.61	59.61	281,900
Sept 06, 2024	60.14	60.35	59.64	59.66	59.66	360,500
Sept 05, 2024	60.00	60.36	59.92	60.13	60.13	402,200
Sept 04, 2024	59.35	59.76	59.19	59.75	59.75	374,900
Sept 03, 2024	58.94	59.50	58.93	59.16	59.16	396,300
Aug 30, 2024	58.70	59.14	58.37	59.12	59.12	332,100
Aug 29, 2024	58.94	59.00	58.28	58.61	58.61	248,900
Aug 28, 2024	58.77	59.22	58.32	58.66	58.66	330,900
Aug 27, 2024	58.39	58.88	58.27	58.64	58.64	378,500
Aug 26, 2024	58.58	59.06	58.53	58.65	58.65	309,700
Aug 23, 2024	58.02	58.55	57.65	58.24	58.24	749,600
Aug 22, 2024	57.57	57.83	57.44	57.71	57.71	290,500
Aug 21, 2024	57.56	58.16	57.40	57.66	57.66	456,500
Aug 20, 2024	57.40	57.56	56.99	57.50	57.50	570,400
Aug 19, 2024	57.06	57.63	57.03	57.48	57.48	290,300
Aug 19, 2024	0.65 Dividend
Aug 16, 2024	57.79	58.09	57.62	57.80	57.15	258,900
Aug 15, 2024	57.73	57.81	56.92	57.62	56.97	377,000
Aug 14, 2024	57.04	57.49	56.61	57.39	56.74	283,900
Aug 13, 2024	57.12	57.37	56.57	57.10	56.46	757,200
Aug 12, 2024	57.14	57.37	56.32	56.75	56.11	339,400
Aug 09, 2024	57.35	57.72	56.28	57.14	56.50	322,800
Aug 08, 2024	56.85	57.42	56.70	57.32	56.68	331,500
Aug 07, 2024	57.49	57.74	56.98	57.01	56.37	297,500
Aug 06, 2024	56.43	57.78	56.27	57.20	56.56	367,900
Aug 05, 2024	58.00	58.27	56.18	56.43	55.80	595,700
Aug 02, 2024	58.83	59.42	57.96	58.92	58.26	519,400
Aug 01, 2024	58.29	59.57	58.29	59.29	58.62	610,400
Jul 31, 2024	59.11	59.82	58.71	59.05	58.39	870,800
Jul 30, 2024	58.45	58.96	58.26	58.95	58.29	373,100
Jul 29, 2024	58.90	59.05	58.13	58.32	57.66	395,300
Jul 26, 2024	58.87	59.09	58.32	58.79	58.13	309,800
Jul 25, 2024	58.87	59.45	58.06	58.27	57.61	506,100
Jul 24, 2024	58.11	59.09	58.09	58.41	57.75	416,900
Jul 23, 2024	58.08	58.45	57.82	57.99	57.34	292,100
Jul 22, 2024	57.68	58.29	57.67	58.08	57.43	304,200
Jul 19, 2024	58.37	58.37	57.29	57.68	57.03	297,600
Jul 18, 2024	58.72	59.56	58.27	58.29	57.63	419,800
Jul 17, 2024	58.29	59.70	58.26	59.20	58.53	489,600
Jul 16, 2024	57.71	58.25	57.45	58.14	57.49	400,500
Jul 15, 2024	57.08	57.50	57.00	57.22	56.58	679,500
Jul 12, 2024	56.96	57.88	56.77	57.29	56.65	608,000
Jul 11, 2024	55.01	56.65	54.83	56.58	55.94	503,600
Jul 10, 2024	54.03	54.21	53.73	54.16	53.55	258,800
Jul 09, 2024	53.22	53.94	53.22	53.74	53.14	291,300
Jul 08, 2024	53.87	54.15	53.24	53.42	52.82	406,300
Jul 05, 2024	54.35	54.47	53.70	53.72	53.12	279,400
Jul 03, 2024	54.29	54.61	54.21	54.31	53.70	212,600
Jul 02, 2024	54.10	54.57	53.98	54.27	53.66	421,000
Jul 01, 2024	54.50	55.13	53.94	54.10	53.49	428,700
Jun 28, 2024	54.48	54.54	53.98	54.38	53.77	947,300
Jun 27, 2024	53.64	54.35	53.45	54.16	53.55	335,900
Jun 26, 2024	53.33	53.64	53.04	53.55	52.95	387,100
Jun 25, 2024	54.06	54.44	53.43	53.54	52.94	563,600
Jun 24, 2024	53.13	54.69	53.13	54.15	53.54	355,300
Jun 21, 2024	53.11	53.77	52.99	53.10	52.50	943,500
Jun 20, 2024	52.42	53.36	52.42	52.88	52.29	597,700
Jun 18, 2024	52.45	52.90	52.40	52.51	51.92	259,500
Jun 17, 2024	52.15	52.86	51.99	52.60	52.01	398,100
Jun 14, 2024	51.94	52.58	51.66	52.54	51.95	340,700
Jun 13, 2024	52.92	53.11	51.91	52.26	51.67	362,700
Jun 12, 2024	54.00	54.85	52.83	52.91	52.31	312,200
Jun 11, 2024	53.05	53.50	52.80	53.15	52.55	295,700
Jun 10, 2024	53.40	53.81	53.00	53.48	52.88	311,400
Jun 07, 2024	53.58	54.09	53.17	53.61	53.01	219,900
Jun 06, 2024	54.48	54.91	54.06	54.22	53.61	192,700
Jun 05, 2024	55.66	55.71	54.58	54.68	54.07	326,800
Jun 04, 2024	56.03	56.37	55.38	55.88	55.25	378,300
Jun 03, 2024	56.57	56.76	56.28	56.34	55.71	471,100
May 31, 2024	55.24	56.52	55.04	56.45	55.82	390,200
May 30, 2024	54.56	55.12	54.54	54.99	54.37	270,500
May 29, 2024	54.35	54.69	54.12	54.20	53.59	337,300
May 28, 2024	54.97	55.40	54.83	54.95	54.33	447,500
May 24, 2024	54.94	55.19	54.35	54.86	54.24	326,800
May 23, 2024	55.27	55.46	54.38	54.78	54.16	440,800
May 22, 2024	56.50	56.65	55.56	55.63	55.00	411,500
May 21, 2024	56.82	57.14	56.46	56.75	56.11	589,300
May 20, 2024	56.82	56.89	56.48	56.86	56.22	269,800
May 17, 2024	56.81	57.02	56.46	56.78	56.14	369,600
May 16, 2024	56.25	57.19	56.03	56.93	56.29	633,000
May 16, 2024	0.65 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7368-0.0011(-0.15%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,970.86+471.32(+0.56%)

Black Hills Corporation (BKH)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7368
-0.0011(-0.15%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,970.86
+471.32(+0.56%)