BKH - Black Hills Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202363.1464.4762.7064.1564.15372,119
Jun 06, 202362.2663.0561.9162.8662.86314,700
Jun 05, 202362.2462.8961.4262.0362.03309,200
Jun 02, 202360.2162.5460.2162.3062.30626,500
Jun 01, 202361.2061.2060.0860.4860.48328,300
May 31, 202360.2861.4060.2860.9560.95666,700
May 30, 202360.6260.8459.9359.9359.93349,100
May 26, 202360.7960.7960.1060.6060.60273,000
May 25, 202361.7061.8160.5060.6860.68278,500
May 24, 202362.3962.6061.8861.9261.92337,600
May 23, 202362.9563.5662.5062.5162.51416,100
May 22, 202363.1163.6262.7762.8362.83256,400
May 19, 202363.6563.8762.8863.0563.05408,600
May 18, 202362.9163.4462.5063.1963.19401,400
May 17, 202363.4763.5862.7863.3363.33404,200
May 17, 20230.625 Dividend
May 16, 202365.0865.2863.8564.0263.39504,400
May 15, 202365.8365.8364.7464.9864.35232,600
May 12, 202365.6366.4365.3165.5964.95185,900
May 11, 202365.9766.2064.9765.1664.52235,000
May 10, 202366.3266.5465.2065.9665.32262,900
May 09, 202366.0566.1865.4865.7665.12307,500
May 08, 202365.9966.4065.3566.0765.42210,200
May 05, 202366.3166.8565.9766.1465.49358,200
May 04, 202364.5565.9263.6065.8765.23862,800
May 03, 202364.5165.4664.3264.4463.81328,100
May 02, 202365.3865.4763.4264.1763.54403,900
May 01, 202365.2165.9765.1665.3764.73260,300
Apr 28, 202365.5466.0865.0865.2964.651,115,700
Apr 27, 202364.1765.6964.1765.6364.99335,000
Apr 26, 202364.2464.9363.6063.9563.33362,900
Apr 25, 202365.0365.5264.7964.8664.23410,500
Apr 24, 202365.6065.6664.8765.1564.51262,200
Apr 21, 202365.4865.8764.6065.4264.78300,700
Apr 20, 202364.9065.0364.5564.9664.33165,100
Apr 19, 202364.5265.3264.3064.9264.29295,000
Apr 18, 202365.1965.1964.1264.2563.62191,600
Apr 17, 202365.2165.5864.6765.1964.55254,300
Apr 14, 202365.2165.4964.4465.0664.42361,400
Apr 13, 202365.4366.0364.6665.7465.10413,700
Apr 12, 202366.3566.6165.2465.6665.02358,900
Apr 11, 202366.2466.5865.8066.1465.49406,600
Apr 10, 202365.2366.3064.6966.0965.44391,000
Apr 06, 202365.5265.8164.9865.4364.79403,200
Apr 05, 202363.6065.1963.6065.1064.46622,200
Apr 04, 202362.6763.4462.0663.4362.81644,400
Apr 03, 202363.0863.4962.2862.5961.98266,600
Mar 31, 202363.1863.2862.5063.1062.48468,800
Mar 30, 202363.2663.4962.5062.8862.27402,500
Mar 29, 202362.2762.9762.1562.9662.35328,800
Mar 28, 202361.2262.2061.2261.9561.35278,000
Mar 27, 202361.5261.7560.5461.3360.73284,100
Mar 24, 202359.2061.0259.2060.9760.37530,700
Mar 23, 202359.9660.4958.8159.0458.46316,600
Mar 22, 202361.1661.6159.9760.0159.42332,800
Mar 21, 202362.5262.7860.5761.2960.69445,800
Mar 20, 202361.3762.4761.3262.2561.64655,300
Mar 17, 202361.4461.8260.9261.1760.571,383,700
Mar 16, 202360.9662.2760.7461.7661.16435,700
Mar 15, 202361.2862.0560.7661.4660.86706,700
Mar 14, 202361.3662.1360.8861.5460.94420,900
Mar 13, 202359.8062.0259.6960.4059.81551,500
Mar 10, 202360.9961.0859.5659.8859.30530,700
Mar 09, 202361.4862.0860.8660.9960.39324,800
Mar 08, 202361.2161.4360.8361.3560.75381,200
Mar 07, 202362.0262.4860.7060.8860.29299,800
Mar 06, 202362.2962.6361.3561.8061.20411,600
Mar 03, 202362.0062.4561.5062.2761.66384,800
Mar 02, 202361.1561.6660.8061.6461.04651,900
Mar 01, 202361.1161.3260.7061.1460.54706,200
Feb 28, 202362.1862.9861.4161.4160.811,114,300
Feb 27, 202363.2463.7662.3062.4261.81468,700
Feb 24, 202362.1162.8962.0162.7362.12363,700
Feb 23, 202363.0663.5062.1562.3661.75805,400
Feb 22, 202363.1563.7562.8162.8362.22649,800
Feb 21, 202364.3364.3563.2463.2562.63360,800
Feb 17, 202364.4865.2464.0064.7264.09713,500
Feb 16, 202363.5064.7363.3064.1363.50917,700
Feb 15, 202362.9664.8662.7564.1063.47685,800
Feb 14, 202363.5364.7563.0263.3862.76717,100
Feb 13, 202363.5064.5663.5063.7063.08665,200
Feb 13, 20230.625 Dividend
Feb 10, 202362.8064.3062.4764.1562.901,030,300
Feb 09, 202363.6763.9862.8063.2161.981,034,600
Feb 08, 202363.5064.8960.3764.4363.182,838,500
Feb 07, 202370.9071.1569.8271.0269.64270,100
Feb 06, 202371.7871.9670.8671.4270.03273,000
Feb 03, 202373.1073.2170.8971.9570.55354,100
Feb 02, 202372.6473.9872.3973.4071.98416,900
Feb 01, 202372.0273.4171.7472.4771.06471,800
Jan 31, 202371.3672.4270.8172.3870.98453,700
Jan 30, 202371.1571.6970.9771.1169.73173,800
Jan 27, 202371.3471.5670.7771.2969.91184,500
Jan 26, 202371.0071.4270.5271.3970.00240,800
Jan 25, 202370.1771.1270.0371.0069.62204,900
Jan 24, 202370.8371.0169.7070.5869.21193,100
Jan 23, 202370.9071.5170.3070.7469.37287,900
Jan 20, 202370.6771.0769.3471.0369.65272,300
Jan 19, 202370.4670.8570.2370.4569.08302,000
Jan 18, 202371.4971.7570.4970.5269.15366,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...