Canada Markets closed

Black Hills Corporation (BKH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.19-0.44 (-0.60%)
At close: 04:00PM EDT
73.19 -0.04 (-0.05%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202273.8573.9972.5873.1973.19703,300
May 19, 202274.3774.4172.9973.6373.63626,200
May 18, 202276.6476.6474.3074.4374.43593,800
May 17, 202276.1076.6975.0075.7575.75486,900
May 16, 202276.0376.7275.6176.5876.58388,800
May 13, 202275.2476.1073.8375.9875.98645,600
May 12, 202275.4575.5073.8374.5174.51568,300
May 11, 202275.2876.7674.9875.2775.27560,200
May 10, 202276.8177.5974.5875.2875.28686,100
May 09, 202275.7177.1974.5776.5576.55460,000
May 06, 202274.1075.8174.0475.6175.61461,700
May 05, 202276.3776.6274.2775.3475.34507,100
May 04, 202273.8975.7473.4275.7475.74463,100
May 03, 202272.6174.1672.1673.4073.40425,700
May 02, 202273.6574.3971.5072.3772.37508,000
Apr 29, 202275.4175.8273.0973.2473.24781,100
Apr 28, 202276.1876.5275.1375.5375.53512,800
Apr 27, 202276.3077.4975.0075.9175.91402,000
Apr 26, 202275.6877.7775.6876.3376.33389,700
Apr 25, 202279.4379.4375.2176.1076.10480,200
Apr 22, 202279.6279.6278.8379.0379.03194,800
Apr 21, 202279.9980.7679.5779.6579.65289,600
Apr 20, 202280.0080.9579.8479.9979.99257,000
Apr 19, 202278.9479.4478.7679.1879.18192,900
Apr 18, 202278.8379.5977.9378.4478.44223,900
Apr 14, 202278.4879.2978.4678.6578.65244,600
Apr 13, 202278.1778.4677.4478.3078.30289,300
Apr 12, 202277.3078.1777.1577.9577.95306,000
Apr 11, 202279.0079.3577.2977.3177.31288,100
Apr 08, 202277.9178.8877.6278.6478.64229,500
Apr 07, 202278.3178.9977.3477.7377.73318,300
Apr 06, 202276.8178.6276.8178.3978.39290,700
Apr 05, 202276.2877.5376.2876.8076.80346,300
Apr 04, 202277.7677.7775.4676.3676.36431,100
Apr 01, 202276.9478.5576.5778.4478.44524,100
Mar 31, 202277.0677.6576.5777.0277.02368,500
Mar 30, 202275.8776.7675.6076.7476.74304,400
Mar 29, 202274.8775.8674.6175.7475.74333,500
Mar 28, 202274.1674.6873.7474.6574.65224,400
Mar 25, 202272.7374.4072.6674.4074.40271,500
Mar 24, 202271.9772.7571.4072.5172.51202,000
Mar 23, 202271.9672.4370.8471.9271.92359,600
Mar 22, 202272.6172.6171.5672.2072.20332,800
Mar 21, 202271.6372.5071.5172.3972.39222,900
Mar 18, 202272.4472.6971.0071.8871.881,164,300
Mar 17, 202271.3772.8070.9672.1672.16385,600
Mar 16, 202272.5672.7170.0871.5871.58329,100
Mar 15, 202271.5072.7271.3972.4672.46367,700
Mar 14, 202271.3571.4270.2571.1771.17234,000
Mar 11, 202270.4871.5970.4871.0471.04206,500
Mar 10, 202269.6170.9869.6170.9070.90267,400
Mar 09, 202272.3172.4470.2870.3370.33378,400
Mar 08, 202272.9573.2771.4571.4571.45315,700
Mar 07, 202273.0073.4371.8672.7772.77336,500
Mar 04, 202271.0572.8270.8372.7872.78454,700
Mar 03, 202270.1771.6969.8571.5471.54426,100
Mar 02, 202268.6870.1168.3969.9569.95388,500
Mar 01, 202269.7970.5867.6768.4868.48632,800
Feb 28, 202269.3270.2569.3269.9969.99474,800
Feb 25, 202268.8570.3868.7169.8969.89599,600
Feb 24, 202266.5368.1865.9268.0368.03734,800
Feb 23, 202269.4769.7067.0367.0867.08431,000
Feb 22, 202269.1770.1068.4869.1469.14666,900
Feb 18, 202267.8769.2767.8469.0169.01572,200
Feb 17, 202266.8968.5266.5668.2368.23476,400
Feb 16, 202266.6167.2965.9767.2667.26321,100
Feb 15, 202266.7967.1266.2566.6566.65283,200
Feb 14, 202266.8167.3265.4466.2966.29330,500
Feb 11, 202266.9166.9765.9066.6666.66334,000
Feb 11, 20220.595 Dividend
Feb 10, 202266.1168.1265.5866.7766.17523,100
Feb 09, 202266.6366.9365.4766.9366.33515,100
Feb 08, 202267.9768.0366.2666.3365.74356,000
Feb 07, 202265.7568.0365.4067.7567.15651,200
Feb 04, 202266.1966.1964.3964.9664.38472,900
Feb 03, 202266.5067.2566.2066.3165.72372,000
Feb 02, 202266.8467.4166.6166.7366.14495,300
Feb 01, 202267.4367.9466.2466.9566.35247,900
Jan 31, 202266.9767.8466.2967.7467.14844,800
Jan 28, 202266.6667.5766.2167.5666.96285,300
Jan 27, 202266.9767.8066.3366.6466.05256,600
Jan 26, 202267.6968.3666.1466.8066.20454,000
Jan 25, 202266.0068.0965.7467.4466.84385,200
Jan 24, 202266.9067.6365.3266.8566.25393,900
Jan 21, 202267.1268.1966.8366.9366.33245,000
Jan 20, 202267.2068.2466.8366.9166.31194,700
Jan 19, 202267.5468.4167.1867.2266.62206,700
Jan 18, 202268.0068.7067.0167.7367.13236,400
Jan 14, 202267.6168.6167.6168.4967.88210,000
Jan 13, 202267.8369.1567.7068.3867.77173,600
Jan 12, 202267.8368.4367.0067.9467.33338,300
Jan 11, 202269.5969.6567.6067.8367.23250,200
Jan 10, 202270.5771.0769.2569.4168.79258,000
Jan 07, 202269.4070.5969.2470.3969.76262,900
Jan 06, 202270.7270.9369.4269.5468.92309,300
Jan 05, 202270.4571.5270.2170.4069.77213,800
Jan 04, 202270.1671.1070.0570.4569.82245,900
Jan 03, 202270.6971.0069.2169.9069.28212,500
Dec 31, 202170.5270.9270.2470.5769.94161,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...