Advertisement
U.S. markets closed

Black Hills Corporation (BKH)

NYSE - Nasdaq Real Time Price. Currency in USD
54.60+0.56 (+1.04%)
At close: 04:00PM EDT
54.69 +0.12 (+0.22%)
After hours: 04:09PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202454.0954.6354.0354.6054.60468,678
Mar 27, 202452.5454.0952.5454.0454.04531,600
Mar 26, 202453.0353.0352.0552.2252.22452,100
Mar 25, 202452.4952.8452.1152.8352.83533,400
Mar 22, 202452.5052.5252.2052.2552.25437,100
Mar 21, 202452.2052.7651.8952.0452.04662,700
Mar 20, 202451.8952.2951.8152.2052.20677,300
Mar 19, 202451.8652.5251.8652.0352.031,133,000
Mar 18, 202452.0252.2451.5251.7351.73710,600
Mar 15, 202451.8152.8351.8152.1252.121,577,200
Mar 14, 202452.4952.7851.5452.3652.36895,700
Mar 13, 202453.6254.3552.7152.7452.74556,400
Mar 12, 202453.6254.1252.9353.3753.37360,300
Mar 11, 202453.8554.4553.3954.0054.00457,000
Mar 08, 202453.3853.8953.0953.8453.84383,500
Mar 07, 202452.8653.2852.8153.0653.06308,200
Mar 06, 202452.7152.9352.1252.3252.32452,600
Mar 05, 202452.6253.3052.0752.2652.26353,400
Mar 04, 202451.1952.4851.1952.3952.39345,700
Mar 01, 202451.9051.9251.0751.4351.43595,100
Feb 29, 202452.3752.5051.6852.0352.03562,300
Feb 28, 202452.1752.7451.8451.9051.90510,000
Feb 27, 202451.8952.4251.8052.4152.41373,300
Feb 26, 202452.0552.0551.1851.5951.59470,400
Feb 23, 202452.1552.7052.0052.3252.32287,800
Feb 22, 202452.2052.3351.4952.2052.20505,000
Feb 21, 202452.5053.0052.2852.9252.92490,000
Feb 20, 202451.9153.0051.8652.2652.26575,100
Feb 16, 202451.9752.5851.6752.0852.08554,800
Feb 15, 202451.1152.4951.0252.3652.36495,800
Feb 15, 20240.65 Dividend
Feb 14, 202451.3051.6950.7851.4250.77461,200
Feb 13, 202451.9252.1750.5150.9850.34720,500
Feb 12, 202451.7952.8351.6052.8252.15729,800
Feb 09, 202451.0151.8050.9251.6250.97781,400
Feb 08, 202450.1551.2549.5051.2550.601,699,400
Feb 07, 202450.0350.1349.3449.6248.99579,900
Feb 06, 202449.7550.2249.4749.9149.28514,400
Feb 05, 202450.5050.5049.6549.6749.04639,700
Feb 02, 202451.7751.8450.7751.1850.53589,100
Feb 01, 202451.6452.5651.4052.5551.89440,600
Jan 31, 202452.4552.7651.5051.7651.11884,800
Jan 30, 202451.6852.4351.3652.1551.49445,800
Jan 29, 202451.0352.1450.6451.9551.29442,600
Jan 26, 202451.1651.4350.8050.8050.16366,100
Jan 25, 202451.0451.1250.3551.0050.36637,000
Jan 24, 202451.8751.8749.8750.0649.432,102,900
Jan 23, 202450.9451.2150.2351.1950.54637,200
Jan 22, 202450.6351.0150.2350.6049.96595,800
Jan 19, 202450.4550.7349.8150.2349.60357,700
Jan 18, 202451.0351.1350.2950.3849.74447,500
Jan 17, 202451.1452.0050.8051.3450.69472,400
Jan 16, 202453.1753.2551.4751.5850.93777,100
Jan 12, 202454.5954.7253.4553.4952.81391,300
Jan 11, 202455.0055.0053.5553.9453.26330,400
Jan 10, 202455.3855.5855.1455.3154.61272,800
Jan 09, 202455.6055.8955.2255.4654.76415,900
Jan 08, 202455.0056.0654.9856.0455.33355,300
Jan 05, 202454.6855.5354.5555.2154.51258,900
Jan 04, 202455.2655.4654.7854.9754.28359,900
Jan 03, 202454.9055.4954.4355.1454.44446,700
Jan 02, 202453.6755.3853.6755.2054.50343,100
Dec 29, 202354.0454.2053.6853.9553.27286,800
Dec 28, 202353.3854.3453.3854.3153.62390,200
Dec 27, 202354.2054.3053.4953.6452.96386,500
Dec 26, 202354.3654.6554.2354.2553.56275,000
Dec 22, 202354.5155.2553.9454.3253.63462,700
Dec 21, 202354.3254.5353.4053.9253.24589,800
Dec 20, 202355.1655.5354.0654.1653.48601,800
Dec 19, 202354.7555.3854.5555.1554.45448,500
Dec 18, 202354.9454.9754.3154.4353.74281,900
Dec 15, 202355.6955.7954.2654.6253.931,378,300
Dec 14, 202356.6557.1655.6355.7155.01522,200
Dec 13, 202353.9156.2953.5256.0155.30572,000
Dec 12, 202353.9454.0453.3153.8153.13274,400
Dec 11, 202353.7454.2853.5453.9353.25348,800
Dec 08, 202354.0454.2653.5954.1053.42267,100
Dec 07, 202353.8954.2553.5654.0853.40377,500
Dec 06, 202353.9054.4253.4353.8553.17385,900
Dec 05, 202353.4253.5052.6853.4352.75409,600
Dec 04, 202353.0553.9353.0053.4752.79406,400
Dec 01, 202351.5453.5051.5453.4652.78736,200
Nov 30, 202351.3451.7250.7951.5950.94664,000
Nov 29, 202351.8452.1951.0251.2450.59580,500
Nov 28, 202351.0751.8350.6651.5650.91341,200
Nov 27, 202351.2551.3150.6651.1350.48354,900
Nov 24, 202351.2651.4851.1151.2650.61117,200
Nov 22, 202351.2251.3250.6551.1950.54544,800
Nov 21, 202351.1851.5950.7350.9150.27464,500
Nov 20, 202351.2251.2550.2550.7150.07374,500
Nov 17, 202351.5451.7251.0451.6751.02453,500
Nov 16, 202351.9652.0351.0951.1050.45460,500
Nov 16, 20230.625 Dividend
Nov 15, 202350.9652.3950.9652.3051.02861,100
Nov 14, 202349.5651.1649.4851.1449.89560,700
Nov 13, 202349.0049.1548.2748.2947.11345,100
Nov 10, 202348.7549.3348.3249.1447.94574,400
Nov 09, 202349.8750.3648.3648.4447.26863,600
Nov 08, 202351.0051.0049.6249.8248.60330,500
Nov 07, 202351.3451.4350.8551.0949.84387,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...