Black Hills Corporation (BKH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 69.58 | 69.58 | 67.64 | 67.73 | 67.73 | 536,800 |
| Sept 29, 2022 | 70.48 | 70.78 | 68.52 | 69.15 | 69.15 | 463,300 |
| Sept 28, 2022 | 70.19 | 71.71 | 69.47 | 71.20 | 71.20 | 402,000 |
| Sept 27, 2022 | 72.20 | 72.35 | 69.41 | 69.48 | 69.48 | 355,100 |
| Sept 26, 2022 | 72.97 | 73.03 | 71.02 | 71.68 | 71.68 | 268,700 |
| Sept 23, 2022 | 74.32 | 74.32 | 72.51 | 73.28 | 73.28 | 263,700 |
| Sept 22, 2022 | 74.48 | 75.47 | 74.00 | 74.82 | 74.82 | 319,000 |
| Sept 21, 2022 | 76.63 | 77.00 | 74.76 | 74.77 | 74.77 | 364,700 |
| Sept 20, 2022 | 76.84 | 76.84 | 74.96 | 75.92 | 75.92 | 371,200 |
| Sept 19, 2022 | 75.81 | 77.47 | 75.65 | 77.38 | 77.38 | 330,600 |
| Sept 16, 2022 | 76.16 | 76.65 | 75.86 | 76.41 | 76.41 | 661,100 |
| Sept 15, 2022 | 77.19 | 77.39 | 76.30 | 76.32 | 76.32 | 336,500 |
| Sept 14, 2022 | 77.16 | 78.43 | 77.10 | 77.82 | 77.82 | 227,300 |
| Sept 13, 2022 | 78.24 | 78.67 | 76.69 | 77.00 | 77.00 | 539,500 |
| Sept 12, 2022 | 78.31 | 79.15 | 78.18 | 78.73 | 78.73 | 459,600 |
| Sept 09, 2022 | 78.26 | 78.72 | 77.37 | 78.26 | 78.26 | 459,300 |
| Sept 08, 2022 | 77.29 | 77.96 | 76.99 | 77.37 | 77.37 | 224,400 |
| Sept 07, 2022 | 75.86 | 77.65 | 75.86 | 77.58 | 77.58 | 232,500 |
| Sept 06, 2022 | 76.10 | 77.05 | 75.43 | 75.67 | 75.67 | 258,900 |
| Sept 02, 2022 | 76.55 | 77.76 | 75.73 | 75.80 | 75.80 | 393,400 |
| Sept 01, 2022 | 75.48 | 76.75 | 75.28 | 76.42 | 76.42 | 210,300 |
| Aug 31, 2022 | 76.25 | 76.65 | 75.33 | 75.48 | 75.48 | 191,400 |
| Aug 30, 2022 | 77.83 | 77.93 | 76.08 | 76.50 | 76.50 | 253,700 |
| Aug 29, 2022 | 77.80 | 78.88 | 77.20 | 77.92 | 77.92 | 244,900 |
| Aug 26, 2022 | 78.45 | 79.15 | 78.02 | 78.02 | 78.02 | 412,800 |
| Aug 25, 2022 | 77.55 | 78.42 | 77.29 | 78.41 | 78.41 | 256,600 |
| Aug 24, 2022 | 77.98 | 77.98 | 76.91 | 77.42 | 77.42 | 353,700 |
| Aug 23, 2022 | 78.72 | 78.72 | 77.72 | 77.73 | 77.73 | 214,800 |
| Aug 22, 2022 | 78.84 | 79.22 | 78.37 | 78.60 | 78.60 | 261,200 |
| Aug 19, 2022 | 78.84 | 79.78 | 78.75 | 79.16 | 79.16 | 248,800 |
| Aug 18, 2022 | 78.69 | 79.36 | 78.69 | 79.00 | 79.00 | 173,000 |
| Aug 17, 2022 | 77.80 | 79.03 | 77.80 | 78.74 | 78.74 | 312,200 |
| Aug 17, 2022 | 0.595 Dividend | |||||
| Aug 16, 2022 | 78.40 | 79.17 | 78.38 | 78.84 | 78.24 | 201,900 |
| Aug 15, 2022 | 77.39 | 78.47 | 77.15 | 78.32 | 77.73 | 197,500 |
| Aug 12, 2022 | 76.31 | 77.85 | 76.31 | 77.80 | 77.21 | 250,800 |
| Aug 11, 2022 | 76.88 | 77.29 | 75.88 | 75.93 | 75.36 | 251,100 |
| Aug 10, 2022 | 76.50 | 77.14 | 76.27 | 76.86 | 76.28 | 372,200 |
| Aug 09, 2022 | 75.35 | 76.33 | 74.91 | 76.18 | 75.61 | 263,300 |
| Aug 08, 2022 | 74.89 | 75.49 | 74.33 | 74.66 | 74.10 | 258,300 |
| Aug 05, 2022 | 74.54 | 74.60 | 73.53 | 74.40 | 73.84 | 412,500 |
| Aug 04, 2022 | 76.50 | 76.65 | 74.52 | 75.03 | 74.46 | 455,500 |
| Aug 03, 2022 | 75.50 | 76.13 | 74.07 | 76.13 | 75.56 | 313,700 |
| Aug 02, 2022 | 76.69 | 76.69 | 75.58 | 75.72 | 75.15 | 248,100 |
| Aug 01, 2022 | 77.00 | 77.09 | 75.28 | 76.22 | 75.64 | 303,700 |
| Jul 29, 2022 | 76.30 | 78.00 | 76.30 | 77.20 | 76.62 | 747,800 |
| Jul 28, 2022 | 75.15 | 76.49 | 74.71 | 76.41 | 75.83 | 279,900 |
| Jul 27, 2022 | 74.58 | 74.71 | 73.44 | 74.39 | 73.83 | 397,100 |
| Jul 26, 2022 | 73.56 | 74.93 | 73.56 | 74.79 | 74.23 | 342,100 |
| Jul 25, 2022 | 71.65 | 73.61 | 71.27 | 73.53 | 72.98 | 447,400 |
| Jul 22, 2022 | 70.98 | 71.56 | 70.48 | 71.54 | 71.00 | 209,200 |
| Jul 21, 2022 | 70.16 | 70.51 | 69.42 | 70.47 | 69.94 | 182,700 |
| Jul 20, 2022 | 72.44 | 72.44 | 70.52 | 70.61 | 70.08 | 230,800 |
| Jul 19, 2022 | 72.27 | 72.89 | 71.98 | 72.50 | 71.95 | 274,400 |
| Jul 18, 2022 | 72.71 | 72.71 | 71.43 | 71.54 | 71.00 | 228,600 |
| Jul 15, 2022 | 71.92 | 72.52 | 70.32 | 72.38 | 71.83 | 389,900 |
| Jul 14, 2022 | 70.00 | 71.53 | 70.00 | 71.43 | 70.89 | 167,100 |
| Jul 13, 2022 | 70.77 | 71.79 | 70.26 | 71.17 | 70.63 | 224,000 |
| Jul 12, 2022 | 71.59 | 72.68 | 70.89 | 71.30 | 70.76 | 191,900 |
| Jul 11, 2022 | 71.14 | 72.00 | 71.04 | 71.90 | 71.36 | 186,300 |
| Jul 08, 2022 | 71.28 | 71.61 | 70.78 | 71.14 | 70.60 | 175,200 |
| Jul 07, 2022 | 72.33 | 72.62 | 71.25 | 71.28 | 70.74 | 240,700 |
| Jul 06, 2022 | 71.73 | 72.82 | 70.63 | 72.36 | 71.81 | 217,300 |
| Jul 05, 2022 | 75.00 | 75.05 | 69.75 | 71.39 | 70.85 | 445,400 |
| Jul 01, 2022 | 73.62 | 75.82 | 72.79 | 75.59 | 75.02 | 371,900 |
| Jun 30, 2022 | 72.00 | 73.07 | 71.61 | 72.77 | 72.22 | 260,000 |
| Jun 29, 2022 | 73.00 | 73.57 | 72.10 | 72.44 | 71.89 | 257,300 |
| Jun 28, 2022 | 73.83 | 74.40 | 72.89 | 73.20 | 72.65 | 269,000 |
| Jun 27, 2022 | 71.80 | 73.16 | 71.50 | 73.10 | 72.55 | 262,700 |
| Jun 24, 2022 | 70.30 | 72.07 | 70.30 | 71.49 | 70.95 | 502,400 |
| Jun 23, 2022 | 69.44 | 70.44 | 69.33 | 70.17 | 69.64 | 218,700 |
| Jun 22, 2022 | 67.15 | 69.47 | 67.15 | 69.06 | 68.54 | 293,900 |
| Jun 21, 2022 | 67.26 | 68.26 | 66.58 | 67.77 | 67.26 | 327,600 |
| Jun 17, 2022 | 68.92 | 69.44 | 66.42 | 66.81 | 66.31 | 765,700 |
| Jun 16, 2022 | 68.91 | 69.20 | 68.02 | 68.43 | 67.91 | 427,900 |
| Jun 15, 2022 | 69.67 | 70.69 | 68.74 | 69.75 | 69.22 | 481,200 |
| Jun 14, 2022 | 70.58 | 70.96 | 68.02 | 69.24 | 68.72 | 422,400 |
| Jun 13, 2022 | 73.37 | 73.49 | 70.52 | 70.96 | 70.42 | 414,500 |
| Jun 10, 2022 | 73.45 | 74.93 | 73.05 | 74.40 | 73.84 | 218,900 |
| Jun 09, 2022 | 75.58 | 76.21 | 74.10 | 74.19 | 73.63 | 237,200 |
| Jun 08, 2022 | 76.75 | 76.81 | 75.71 | 75.83 | 75.26 | 286,100 |
| Jun 07, 2022 | 76.02 | 77.08 | 75.79 | 77.07 | 76.49 | 250,600 |
| Jun 06, 2022 | 76.37 | 76.68 | 75.65 | 76.31 | 75.73 | 276,300 |
| Jun 03, 2022 | 75.92 | 76.28 | 75.13 | 75.56 | 74.99 | 290,300 |
| Jun 02, 2022 | 76.74 | 76.74 | 74.28 | 75.92 | 75.35 | 373,300 |
| Jun 01, 2022 | 76.66 | 76.85 | 75.70 | 76.38 | 75.80 | 462,900 |
| May 31, 2022 | 76.62 | 76.99 | 75.90 | 76.66 | 76.08 | 373,300 |
| May 27, 2022 | 76.70 | 77.41 | 75.97 | 77.31 | 76.73 | 451,200 |
| May 26, 2022 | 77.95 | 78.01 | 76.75 | 76.77 | 76.19 | 461,900 |
| May 25, 2022 | 76.83 | 77.45 | 76.32 | 77.33 | 76.75 | 518,000 |
| May 24, 2022 | 74.66 | 76.94 | 74.55 | 76.76 | 76.18 | 581,900 |
| May 23, 2022 | 74.59 | 74.68 | 73.47 | 74.31 | 73.75 | 528,900 |
| May 20, 2022 | 73.85 | 73.99 | 72.58 | 73.19 | 72.64 | 703,300 |
| May 19, 2022 | 74.37 | 74.41 | 72.99 | 73.63 | 73.07 | 626,200 |
| May 18, 2022 | 76.64 | 76.64 | 74.30 | 74.43 | 73.87 | 593,800 |
| May 17, 2022 | 76.10 | 76.69 | 75.00 | 75.75 | 75.18 | 486,900 |
| May 17, 2022 | 0.595 Dividend | |||||
| May 16, 2022 | 76.03 | 76.72 | 75.61 | 76.58 | 75.41 | 388,800 |
| May 13, 2022 | 75.24 | 76.10 | 73.83 | 75.98 | 74.82 | 645,600 |
| May 12, 2022 | 75.45 | 75.50 | 73.83 | 74.51 | 73.37 | 568,300 |
| *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.
