Canada markets closed

Black Hills Corporation (BKH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.73-1.42 (-2.05%)
At close: 04:00PM EDT
68.50 +0.77 (+1.14%)
After hours: 05:42PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202269.5869.5867.6467.7367.73536,800
Sept 29, 202270.4870.7868.5269.1569.15463,300
Sept 28, 202270.1971.7169.4771.2071.20402,000
Sept 27, 202272.2072.3569.4169.4869.48355,100
Sept 26, 202272.9773.0371.0271.6871.68268,700
Sept 23, 202274.3274.3272.5173.2873.28263,700
Sept 22, 202274.4875.4774.0074.8274.82319,000
Sept 21, 202276.6377.0074.7674.7774.77364,700
Sept 20, 202276.8476.8474.9675.9275.92371,200
Sept 19, 202275.8177.4775.6577.3877.38330,600
Sept 16, 202276.1676.6575.8676.4176.41661,100
Sept 15, 202277.1977.3976.3076.3276.32336,500
Sept 14, 202277.1678.4377.1077.8277.82227,300
Sept 13, 202278.2478.6776.6977.0077.00539,500
Sept 12, 202278.3179.1578.1878.7378.73459,600
Sept 09, 202278.2678.7277.3778.2678.26459,300
Sept 08, 202277.2977.9676.9977.3777.37224,400
Sept 07, 202275.8677.6575.8677.5877.58232,500
Sept 06, 202276.1077.0575.4375.6775.67258,900
Sept 02, 202276.5577.7675.7375.8075.80393,400
Sept 01, 202275.4876.7575.2876.4276.42210,300
Aug 31, 202276.2576.6575.3375.4875.48191,400
Aug 30, 202277.8377.9376.0876.5076.50253,700
Aug 29, 202277.8078.8877.2077.9277.92244,900
Aug 26, 202278.4579.1578.0278.0278.02412,800
Aug 25, 202277.5578.4277.2978.4178.41256,600
Aug 24, 202277.9877.9876.9177.4277.42353,700
Aug 23, 202278.7278.7277.7277.7377.73214,800
Aug 22, 202278.8479.2278.3778.6078.60261,200
Aug 19, 202278.8479.7878.7579.1679.16248,800
Aug 18, 202278.6979.3678.6979.0079.00173,000
Aug 17, 202277.8079.0377.8078.7478.74312,200
Aug 17, 20220.595 Dividend
Aug 16, 202278.4079.1778.3878.8478.24201,900
Aug 15, 202277.3978.4777.1578.3277.73197,500
Aug 12, 202276.3177.8576.3177.8077.21250,800
Aug 11, 202276.8877.2975.8875.9375.36251,100
Aug 10, 202276.5077.1476.2776.8676.28372,200
Aug 09, 202275.3576.3374.9176.1875.61263,300
Aug 08, 202274.8975.4974.3374.6674.10258,300
Aug 05, 202274.5474.6073.5374.4073.84412,500
Aug 04, 202276.5076.6574.5275.0374.46455,500
Aug 03, 202275.5076.1374.0776.1375.56313,700
Aug 02, 202276.6976.6975.5875.7275.15248,100
Aug 01, 202277.0077.0975.2876.2275.64303,700
Jul 29, 202276.3078.0076.3077.2076.62747,800
Jul 28, 202275.1576.4974.7176.4175.83279,900
Jul 27, 202274.5874.7173.4474.3973.83397,100
Jul 26, 202273.5674.9373.5674.7974.23342,100
Jul 25, 202271.6573.6171.2773.5372.98447,400
Jul 22, 202270.9871.5670.4871.5471.00209,200
Jul 21, 202270.1670.5169.4270.4769.94182,700
Jul 20, 202272.4472.4470.5270.6170.08230,800
Jul 19, 202272.2772.8971.9872.5071.95274,400
Jul 18, 202272.7172.7171.4371.5471.00228,600
Jul 15, 202271.9272.5270.3272.3871.83389,900
Jul 14, 202270.0071.5370.0071.4370.89167,100
Jul 13, 202270.7771.7970.2671.1770.63224,000
Jul 12, 202271.5972.6870.8971.3070.76191,900
Jul 11, 202271.1472.0071.0471.9071.36186,300
Jul 08, 202271.2871.6170.7871.1470.60175,200
Jul 07, 202272.3372.6271.2571.2870.74240,700
Jul 06, 202271.7372.8270.6372.3671.81217,300
Jul 05, 202275.0075.0569.7571.3970.85445,400
Jul 01, 202273.6275.8272.7975.5975.02371,900
Jun 30, 202272.0073.0771.6172.7772.22260,000
Jun 29, 202273.0073.5772.1072.4471.89257,300
Jun 28, 202273.8374.4072.8973.2072.65269,000
Jun 27, 202271.8073.1671.5073.1072.55262,700
Jun 24, 202270.3072.0770.3071.4970.95502,400
Jun 23, 202269.4470.4469.3370.1769.64218,700
Jun 22, 202267.1569.4767.1569.0668.54293,900
Jun 21, 202267.2668.2666.5867.7767.26327,600
Jun 17, 202268.9269.4466.4266.8166.31765,700
Jun 16, 202268.9169.2068.0268.4367.91427,900
Jun 15, 202269.6770.6968.7469.7569.22481,200
Jun 14, 202270.5870.9668.0269.2468.72422,400
Jun 13, 202273.3773.4970.5270.9670.42414,500
Jun 10, 202273.4574.9373.0574.4073.84218,900
Jun 09, 202275.5876.2174.1074.1973.63237,200
Jun 08, 202276.7576.8175.7175.8375.26286,100
Jun 07, 202276.0277.0875.7977.0776.49250,600
Jun 06, 202276.3776.6875.6576.3175.73276,300
Jun 03, 202275.9276.2875.1375.5674.99290,300
Jun 02, 202276.7476.7474.2875.9275.35373,300
Jun 01, 202276.6676.8575.7076.3875.80462,900
May 31, 202276.6276.9975.9076.6676.08373,300
May 27, 202276.7077.4175.9777.3176.73451,200
May 26, 202277.9578.0176.7576.7776.19461,900
May 25, 202276.8377.4576.3277.3376.75518,000
May 24, 202274.6676.9474.5576.7676.18581,900
May 23, 202274.5974.6873.4774.3173.75528,900
May 20, 202273.8573.9972.5873.1972.64703,300
May 19, 202274.3774.4172.9973.6373.07626,200
May 18, 202276.6476.6474.3074.4373.87593,800
May 17, 202276.1076.6975.0075.7575.18486,900
May 17, 20220.595 Dividend
May 16, 202276.0376.7275.6176.5875.41388,800
May 13, 202275.2476.1073.8375.9874.82645,600
May 12, 202275.4575.5073.8374.5173.37568,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...