Black Hills Corporation (BKH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 73.85 | 73.99 | 72.58 | 73.19 | 73.19 | 703,300 |
| May 19, 2022 | 74.37 | 74.41 | 72.99 | 73.63 | 73.63 | 626,200 |
| May 18, 2022 | 76.64 | 76.64 | 74.30 | 74.43 | 74.43 | 593,800 |
| May 17, 2022 | 76.10 | 76.69 | 75.00 | 75.75 | 75.75 | 486,900 |
| May 16, 2022 | 76.03 | 76.72 | 75.61 | 76.58 | 76.58 | 388,800 |
| May 13, 2022 | 75.24 | 76.10 | 73.83 | 75.98 | 75.98 | 645,600 |
| May 12, 2022 | 75.45 | 75.50 | 73.83 | 74.51 | 74.51 | 568,300 |
| May 11, 2022 | 75.28 | 76.76 | 74.98 | 75.27 | 75.27 | 560,200 |
| May 10, 2022 | 76.81 | 77.59 | 74.58 | 75.28 | 75.28 | 686,100 |
| May 09, 2022 | 75.71 | 77.19 | 74.57 | 76.55 | 76.55 | 460,000 |
| May 06, 2022 | 74.10 | 75.81 | 74.04 | 75.61 | 75.61 | 461,700 |
| May 05, 2022 | 76.37 | 76.62 | 74.27 | 75.34 | 75.34 | 507,100 |
| May 04, 2022 | 73.89 | 75.74 | 73.42 | 75.74 | 75.74 | 463,100 |
| May 03, 2022 | 72.61 | 74.16 | 72.16 | 73.40 | 73.40 | 425,700 |
| May 02, 2022 | 73.65 | 74.39 | 71.50 | 72.37 | 72.37 | 508,000 |
| Apr 29, 2022 | 75.41 | 75.82 | 73.09 | 73.24 | 73.24 | 781,100 |
| Apr 28, 2022 | 76.18 | 76.52 | 75.13 | 75.53 | 75.53 | 512,800 |
| Apr 27, 2022 | 76.30 | 77.49 | 75.00 | 75.91 | 75.91 | 402,000 |
| Apr 26, 2022 | 75.68 | 77.77 | 75.68 | 76.33 | 76.33 | 389,700 |
| Apr 25, 2022 | 79.43 | 79.43 | 75.21 | 76.10 | 76.10 | 480,200 |
| Apr 22, 2022 | 79.62 | 79.62 | 78.83 | 79.03 | 79.03 | 194,800 |
| Apr 21, 2022 | 79.99 | 80.76 | 79.57 | 79.65 | 79.65 | 289,600 |
| Apr 20, 2022 | 80.00 | 80.95 | 79.84 | 79.99 | 79.99 | 257,000 |
| Apr 19, 2022 | 78.94 | 79.44 | 78.76 | 79.18 | 79.18 | 192,900 |
| Apr 18, 2022 | 78.83 | 79.59 | 77.93 | 78.44 | 78.44 | 223,900 |
| Apr 14, 2022 | 78.48 | 79.29 | 78.46 | 78.65 | 78.65 | 244,600 |
| Apr 13, 2022 | 78.17 | 78.46 | 77.44 | 78.30 | 78.30 | 289,300 |
| Apr 12, 2022 | 77.30 | 78.17 | 77.15 | 77.95 | 77.95 | 306,000 |
| Apr 11, 2022 | 79.00 | 79.35 | 77.29 | 77.31 | 77.31 | 288,100 |
| Apr 08, 2022 | 77.91 | 78.88 | 77.62 | 78.64 | 78.64 | 229,500 |
| Apr 07, 2022 | 78.31 | 78.99 | 77.34 | 77.73 | 77.73 | 318,300 |
| Apr 06, 2022 | 76.81 | 78.62 | 76.81 | 78.39 | 78.39 | 290,700 |
| Apr 05, 2022 | 76.28 | 77.53 | 76.28 | 76.80 | 76.80 | 346,300 |
| Apr 04, 2022 | 77.76 | 77.77 | 75.46 | 76.36 | 76.36 | 431,100 |
| Apr 01, 2022 | 76.94 | 78.55 | 76.57 | 78.44 | 78.44 | 524,100 |
| Mar 31, 2022 | 77.06 | 77.65 | 76.57 | 77.02 | 77.02 | 368,500 |
| Mar 30, 2022 | 75.87 | 76.76 | 75.60 | 76.74 | 76.74 | 304,400 |
| Mar 29, 2022 | 74.87 | 75.86 | 74.61 | 75.74 | 75.74 | 333,500 |
| Mar 28, 2022 | 74.16 | 74.68 | 73.74 | 74.65 | 74.65 | 224,400 |
| Mar 25, 2022 | 72.73 | 74.40 | 72.66 | 74.40 | 74.40 | 271,500 |
| Mar 24, 2022 | 71.97 | 72.75 | 71.40 | 72.51 | 72.51 | 202,000 |
| Mar 23, 2022 | 71.96 | 72.43 | 70.84 | 71.92 | 71.92 | 359,600 |
| Mar 22, 2022 | 72.61 | 72.61 | 71.56 | 72.20 | 72.20 | 332,800 |
| Mar 21, 2022 | 71.63 | 72.50 | 71.51 | 72.39 | 72.39 | 222,900 |
| Mar 18, 2022 | 72.44 | 72.69 | 71.00 | 71.88 | 71.88 | 1,164,300 |
| Mar 17, 2022 | 71.37 | 72.80 | 70.96 | 72.16 | 72.16 | 385,600 |
| Mar 16, 2022 | 72.56 | 72.71 | 70.08 | 71.58 | 71.58 | 329,100 |
| Mar 15, 2022 | 71.50 | 72.72 | 71.39 | 72.46 | 72.46 | 367,700 |
| Mar 14, 2022 | 71.35 | 71.42 | 70.25 | 71.17 | 71.17 | 234,000 |
| Mar 11, 2022 | 70.48 | 71.59 | 70.48 | 71.04 | 71.04 | 206,500 |
| Mar 10, 2022 | 69.61 | 70.98 | 69.61 | 70.90 | 70.90 | 267,400 |
| Mar 09, 2022 | 72.31 | 72.44 | 70.28 | 70.33 | 70.33 | 378,400 |
| Mar 08, 2022 | 72.95 | 73.27 | 71.45 | 71.45 | 71.45 | 315,700 |
| Mar 07, 2022 | 73.00 | 73.43 | 71.86 | 72.77 | 72.77 | 336,500 |
| Mar 04, 2022 | 71.05 | 72.82 | 70.83 | 72.78 | 72.78 | 454,700 |
| Mar 03, 2022 | 70.17 | 71.69 | 69.85 | 71.54 | 71.54 | 426,100 |
| Mar 02, 2022 | 68.68 | 70.11 | 68.39 | 69.95 | 69.95 | 388,500 |
| Mar 01, 2022 | 69.79 | 70.58 | 67.67 | 68.48 | 68.48 | 632,800 |
| Feb 28, 2022 | 69.32 | 70.25 | 69.32 | 69.99 | 69.99 | 474,800 |
| Feb 25, 2022 | 68.85 | 70.38 | 68.71 | 69.89 | 69.89 | 599,600 |
| Feb 24, 2022 | 66.53 | 68.18 | 65.92 | 68.03 | 68.03 | 734,800 |
| Feb 23, 2022 | 69.47 | 69.70 | 67.03 | 67.08 | 67.08 | 431,000 |
| Feb 22, 2022 | 69.17 | 70.10 | 68.48 | 69.14 | 69.14 | 666,900 |
| Feb 18, 2022 | 67.87 | 69.27 | 67.84 | 69.01 | 69.01 | 572,200 |
| Feb 17, 2022 | 66.89 | 68.52 | 66.56 | 68.23 | 68.23 | 476,400 |
| Feb 16, 2022 | 66.61 | 67.29 | 65.97 | 67.26 | 67.26 | 321,100 |
| Feb 15, 2022 | 66.79 | 67.12 | 66.25 | 66.65 | 66.65 | 283,200 |
| Feb 14, 2022 | 66.81 | 67.32 | 65.44 | 66.29 | 66.29 | 330,500 |
| Feb 11, 2022 | 66.91 | 66.97 | 65.90 | 66.66 | 66.66 | 334,000 |
| Feb 11, 2022 | 0.595 Dividend | |||||
| Feb 10, 2022 | 66.11 | 68.12 | 65.58 | 66.77 | 66.17 | 523,100 |
| Feb 09, 2022 | 66.63 | 66.93 | 65.47 | 66.93 | 66.33 | 515,100 |
| Feb 08, 2022 | 67.97 | 68.03 | 66.26 | 66.33 | 65.74 | 356,000 |
| Feb 07, 2022 | 65.75 | 68.03 | 65.40 | 67.75 | 67.15 | 651,200 |
| Feb 04, 2022 | 66.19 | 66.19 | 64.39 | 64.96 | 64.38 | 472,900 |
| Feb 03, 2022 | 66.50 | 67.25 | 66.20 | 66.31 | 65.72 | 372,000 |
| Feb 02, 2022 | 66.84 | 67.41 | 66.61 | 66.73 | 66.14 | 495,300 |
| Feb 01, 2022 | 67.43 | 67.94 | 66.24 | 66.95 | 66.35 | 247,900 |
| Jan 31, 2022 | 66.97 | 67.84 | 66.29 | 67.74 | 67.14 | 844,800 |
| Jan 28, 2022 | 66.66 | 67.57 | 66.21 | 67.56 | 66.96 | 285,300 |
| Jan 27, 2022 | 66.97 | 67.80 | 66.33 | 66.64 | 66.05 | 256,600 |
| Jan 26, 2022 | 67.69 | 68.36 | 66.14 | 66.80 | 66.20 | 454,000 |
| Jan 25, 2022 | 66.00 | 68.09 | 65.74 | 67.44 | 66.84 | 385,200 |
| Jan 24, 2022 | 66.90 | 67.63 | 65.32 | 66.85 | 66.25 | 393,900 |
| Jan 21, 2022 | 67.12 | 68.19 | 66.83 | 66.93 | 66.33 | 245,000 |
| Jan 20, 2022 | 67.20 | 68.24 | 66.83 | 66.91 | 66.31 | 194,700 |
| Jan 19, 2022 | 67.54 | 68.41 | 67.18 | 67.22 | 66.62 | 206,700 |
| Jan 18, 2022 | 68.00 | 68.70 | 67.01 | 67.73 | 67.13 | 236,400 |
| Jan 14, 2022 | 67.61 | 68.61 | 67.61 | 68.49 | 67.88 | 210,000 |
| Jan 13, 2022 | 67.83 | 69.15 | 67.70 | 68.38 | 67.77 | 173,600 |
| Jan 12, 2022 | 67.83 | 68.43 | 67.00 | 67.94 | 67.33 | 338,300 |
| Jan 11, 2022 | 69.59 | 69.65 | 67.60 | 67.83 | 67.23 | 250,200 |
| Jan 10, 2022 | 70.57 | 71.07 | 69.25 | 69.41 | 68.79 | 258,000 |
| Jan 07, 2022 | 69.40 | 70.59 | 69.24 | 70.39 | 69.76 | 262,900 |
| Jan 06, 2022 | 70.72 | 70.93 | 69.42 | 69.54 | 68.92 | 309,300 |
| Jan 05, 2022 | 70.45 | 71.52 | 70.21 | 70.40 | 69.77 | 213,800 |
| Jan 04, 2022 | 70.16 | 71.10 | 70.05 | 70.45 | 69.82 | 245,900 |
| Jan 03, 2022 | 70.69 | 71.00 | 69.21 | 69.90 | 69.28 | 212,500 |
| Dec 31, 2021 | 70.52 | 70.92 | 70.24 | 70.57 | 69.94 | 161,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
