Mail

BKH - Black Hills Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	63.14	64.47	62.70	64.15	64.15	372,119
Jun 06, 2023	62.26	63.05	61.91	62.86	62.86	314,700
Jun 05, 2023	62.24	62.89	61.42	62.03	62.03	309,200
Jun 02, 2023	60.21	62.54	60.21	62.30	62.30	626,500
Jun 01, 2023	61.20	61.20	60.08	60.48	60.48	328,300
May 31, 2023	60.28	61.40	60.28	60.95	60.95	666,700
May 30, 2023	60.62	60.84	59.93	59.93	59.93	349,100
May 26, 2023	60.79	60.79	60.10	60.60	60.60	273,000
May 25, 2023	61.70	61.81	60.50	60.68	60.68	278,500
May 24, 2023	62.39	62.60	61.88	61.92	61.92	337,600
May 23, 2023	62.95	63.56	62.50	62.51	62.51	416,100
May 22, 2023	63.11	63.62	62.77	62.83	62.83	256,400
May 19, 2023	63.65	63.87	62.88	63.05	63.05	408,600
May 18, 2023	62.91	63.44	62.50	63.19	63.19	401,400
May 17, 2023	63.47	63.58	62.78	63.33	63.33	404,200
May 17, 2023	0.625 Dividend
May 16, 2023	65.08	65.28	63.85	64.02	63.39	504,400
May 15, 2023	65.83	65.83	64.74	64.98	64.35	232,600
May 12, 2023	65.63	66.43	65.31	65.59	64.95	185,900
May 11, 2023	65.97	66.20	64.97	65.16	64.52	235,000
May 10, 2023	66.32	66.54	65.20	65.96	65.32	262,900
May 09, 2023	66.05	66.18	65.48	65.76	65.12	307,500
May 08, 2023	65.99	66.40	65.35	66.07	65.42	210,200
May 05, 2023	66.31	66.85	65.97	66.14	65.49	358,200
May 04, 2023	64.55	65.92	63.60	65.87	65.23	862,800
May 03, 2023	64.51	65.46	64.32	64.44	63.81	328,100
May 02, 2023	65.38	65.47	63.42	64.17	63.54	403,900
May 01, 2023	65.21	65.97	65.16	65.37	64.73	260,300
Apr 28, 2023	65.54	66.08	65.08	65.29	64.65	1,115,700
Apr 27, 2023	64.17	65.69	64.17	65.63	64.99	335,000
Apr 26, 2023	64.24	64.93	63.60	63.95	63.33	362,900
Apr 25, 2023	65.03	65.52	64.79	64.86	64.23	410,500
Apr 24, 2023	65.60	65.66	64.87	65.15	64.51	262,200
Apr 21, 2023	65.48	65.87	64.60	65.42	64.78	300,700
Apr 20, 2023	64.90	65.03	64.55	64.96	64.33	165,100
Apr 19, 2023	64.52	65.32	64.30	64.92	64.29	295,000
Apr 18, 2023	65.19	65.19	64.12	64.25	63.62	191,600
Apr 17, 2023	65.21	65.58	64.67	65.19	64.55	254,300
Apr 14, 2023	65.21	65.49	64.44	65.06	64.42	361,400
Apr 13, 2023	65.43	66.03	64.66	65.74	65.10	413,700
Apr 12, 2023	66.35	66.61	65.24	65.66	65.02	358,900
Apr 11, 2023	66.24	66.58	65.80	66.14	65.49	406,600
Apr 10, 2023	65.23	66.30	64.69	66.09	65.44	391,000
Apr 06, 2023	65.52	65.81	64.98	65.43	64.79	403,200
Apr 05, 2023	63.60	65.19	63.60	65.10	64.46	622,200
Apr 04, 2023	62.67	63.44	62.06	63.43	62.81	644,400
Apr 03, 2023	63.08	63.49	62.28	62.59	61.98	266,600
Mar 31, 2023	63.18	63.28	62.50	63.10	62.48	468,800
Mar 30, 2023	63.26	63.49	62.50	62.88	62.27	402,500
Mar 29, 2023	62.27	62.97	62.15	62.96	62.35	328,800
Mar 28, 2023	61.22	62.20	61.22	61.95	61.35	278,000
Mar 27, 2023	61.52	61.75	60.54	61.33	60.73	284,100
Mar 24, 2023	59.20	61.02	59.20	60.97	60.37	530,700
Mar 23, 2023	59.96	60.49	58.81	59.04	58.46	316,600
Mar 22, 2023	61.16	61.61	59.97	60.01	59.42	332,800
Mar 21, 2023	62.52	62.78	60.57	61.29	60.69	445,800
Mar 20, 2023	61.37	62.47	61.32	62.25	61.64	655,300
Mar 17, 2023	61.44	61.82	60.92	61.17	60.57	1,383,700
Mar 16, 2023	60.96	62.27	60.74	61.76	61.16	435,700
Mar 15, 2023	61.28	62.05	60.76	61.46	60.86	706,700
Mar 14, 2023	61.36	62.13	60.88	61.54	60.94	420,900
Mar 13, 2023	59.80	62.02	59.69	60.40	59.81	551,500
Mar 10, 2023	60.99	61.08	59.56	59.88	59.30	530,700
Mar 09, 2023	61.48	62.08	60.86	60.99	60.39	324,800
Mar 08, 2023	61.21	61.43	60.83	61.35	60.75	381,200
Mar 07, 2023	62.02	62.48	60.70	60.88	60.29	299,800
Mar 06, 2023	62.29	62.63	61.35	61.80	61.20	411,600
Mar 03, 2023	62.00	62.45	61.50	62.27	61.66	384,800
Mar 02, 2023	61.15	61.66	60.80	61.64	61.04	651,900
Mar 01, 2023	61.11	61.32	60.70	61.14	60.54	706,200
Feb 28, 2023	62.18	62.98	61.41	61.41	60.81	1,114,300
Feb 27, 2023	63.24	63.76	62.30	62.42	61.81	468,700
Feb 24, 2023	62.11	62.89	62.01	62.73	62.12	363,700
Feb 23, 2023	63.06	63.50	62.15	62.36	61.75	805,400
Feb 22, 2023	63.15	63.75	62.81	62.83	62.22	649,800
Feb 21, 2023	64.33	64.35	63.24	63.25	62.63	360,800
Feb 17, 2023	64.48	65.24	64.00	64.72	64.09	713,500
Feb 16, 2023	63.50	64.73	63.30	64.13	63.50	917,700
Feb 15, 2023	62.96	64.86	62.75	64.10	63.47	685,800
Feb 14, 2023	63.53	64.75	63.02	63.38	62.76	717,100
Feb 13, 2023	63.50	64.56	63.50	63.70	63.08	665,200
Feb 13, 2023	0.625 Dividend
Feb 10, 2023	62.80	64.30	62.47	64.15	62.90	1,030,300
Feb 09, 2023	63.67	63.98	62.80	63.21	61.98	1,034,600
Feb 08, 2023	63.50	64.89	60.37	64.43	63.18	2,838,500
Feb 07, 2023	70.90	71.15	69.82	71.02	69.64	270,100
Feb 06, 2023	71.78	71.96	70.86	71.42	70.03	273,000
Feb 03, 2023	73.10	73.21	70.89	71.95	70.55	354,100
Feb 02, 2023	72.64	73.98	72.39	73.40	71.98	416,900
Feb 01, 2023	72.02	73.41	71.74	72.47	71.06	471,800
Jan 31, 2023	71.36	72.42	70.81	72.38	70.98	453,700
Jan 30, 2023	71.15	71.69	70.97	71.11	69.73	173,800
Jan 27, 2023	71.34	71.56	70.77	71.29	69.91	184,500
Jan 26, 2023	71.00	71.42	70.52	71.39	70.00	240,800
Jan 25, 2023	70.17	71.12	70.03	71.00	69.62	204,900
Jan 24, 2023	70.83	71.01	69.70	70.58	69.21	193,100
Jan 23, 2023	70.90	71.51	70.30	70.74	69.37	287,900
Jan 20, 2023	70.67	71.07	69.34	71.03	69.65	272,300
Jan 19, 2023	70.46	70.85	70.23	70.45	69.08	302,000
Jan 18, 2023	71.49	71.75	70.49	70.52	69.15	366,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...