Black Hills Corporation (BKH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.54

+0.17

(+0.31%)

At close: 04:00PM EDT

54.47

-0.07

(-0.13%)

After hours:

06:47PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	53.80	54.62	53.40	54.54	54.54	357,600
23 Apr 2024	53.99	54.79	53.99	54.37	54.37	330,800
22 Apr 2024	53.89	54.77	53.76	54.32	54.32	338,800
19 Apr 2024	52.45	54.14	52.45	54.00	54.00	525,500
18 Apr 2024	51.96	52.56	51.74	52.46	52.46	536,400
17 Apr 2024	51.48	51.94	51.11	51.73	51.73	429,900
16 Apr 2024	51.70	51.77	50.73	51.20	51.20	377,400
15 Apr 2024	52.44	52.51	51.60	52.00	52.00	396,400
12 Apr 2024	52.57	52.85	51.68	52.24	52.24	336,700
11 Apr 2024	52.71	52.80	51.87	52.46	52.46	419,800
10 Apr 2024	53.12	53.70	51.97	52.29	52.29	540,200
09 Apr 2024	54.70	54.93	54.12	54.40	54.40	358,300
08 Apr 2024	53.93	54.56	53.86	54.50	54.50	523,100
05 Apr 2024	53.56	53.93	53.13	53.74	53.74	410,900
04 Apr 2024	54.56	54.59	53.52	54.01	54.01	292,800
03 Apr 2024	54.10	54.31	53.72	54.04	54.04	570,000
02 Apr 2024	53.52	54.30	53.52	54.22	54.22	532,900
01 Apr 2024	54.65	54.75	53.65	53.84	53.84	347,400
28 Mar 2024	54.09	54.63	54.03	54.60	54.60	680,700
27 Mar 2024	52.54	54.09	52.54	54.04	54.04	531,600
26 Mar 2024	53.03	53.03	52.05	52.22	52.22	452,100
25 Mar 2024	52.49	52.84	52.11	52.83	52.83	533,400
22 Mar 2024	52.50	52.52	52.20	52.25	52.25	437,100
21 Mar 2024	52.20	52.76	51.89	52.04	52.04	662,700
20 Mar 2024	51.89	52.29	51.81	52.20	52.20	677,300
19 Mar 2024	51.86	52.52	51.86	52.03	52.03	1,133,000
18 Mar 2024	52.02	52.24	51.52	51.73	51.73	710,600
15 Mar 2024	51.81	52.83	51.81	52.12	52.12	1,577,200
14 Mar 2024	52.49	52.78	51.54	52.36	52.36	895,700
13 Mar 2024	53.62	54.35	52.71	52.74	52.74	556,400
12 Mar 2024	53.62	54.12	52.93	53.37	53.37	360,300
11 Mar 2024	53.85	54.45	53.39	54.00	54.00	457,000
08 Mar 2024	53.38	53.89	53.09	53.84	53.84	383,500
07 Mar 2024	52.86	53.28	52.81	53.06	53.06	308,200
06 Mar 2024	52.71	52.93	52.12	52.32	52.32	452,600
05 Mar 2024	52.62	53.30	52.07	52.26	52.26	353,400
04 Mar 2024	51.19	52.48	51.19	52.39	52.39	345,700
01 Mar 2024	51.90	51.92	51.07	51.43	51.43	595,100
29 Feb 2024	52.37	52.50	51.68	52.03	52.03	562,300
28 Feb 2024	52.17	52.74	51.84	51.90	51.90	510,000
27 Feb 2024	51.89	52.42	51.80	52.41	52.41	373,300
26 Feb 2024	52.05	52.05	51.18	51.59	51.59	470,400
23 Feb 2024	52.15	52.70	52.00	52.32	52.32	287,800
22 Feb 2024	52.20	52.33	51.49	52.20	52.20	505,000
21 Feb 2024	52.50	53.00	52.28	52.92	52.92	490,000
20 Feb 2024	51.91	53.00	51.86	52.26	52.26	575,100
16 Feb 2024	51.97	52.58	51.67	52.08	52.08	554,800
15 Feb 2024	51.11	52.49	51.02	52.36	52.36	495,800
15 Feb 2024	0.65 Dividend
14 Feb 2024	51.30	51.69	50.78	51.42	50.77	461,200
13 Feb 2024	51.92	52.17	50.51	50.98	50.34	720,500
12 Feb 2024	51.79	52.83	51.60	52.82	52.15	729,800
09 Feb 2024	51.01	51.80	50.92	51.62	50.97	781,400
08 Feb 2024	50.15	51.25	49.50	51.25	50.60	1,699,400
07 Feb 2024	50.03	50.13	49.34	49.62	48.99	579,900
06 Feb 2024	49.75	50.22	49.47	49.91	49.28	514,400
05 Feb 2024	50.50	50.50	49.65	49.67	49.04	639,700
02 Feb 2024	51.77	51.84	50.77	51.18	50.53	589,100
01 Feb 2024	51.64	52.56	51.40	52.55	51.89	440,600
31 Jan 2024	52.45	52.76	51.50	51.76	51.11	884,800
30 Jan 2024	51.68	52.43	51.36	52.15	51.49	445,800
29 Jan 2024	51.03	52.14	50.64	51.95	51.29	442,600
26 Jan 2024	51.16	51.43	50.80	50.80	50.16	366,100
25 Jan 2024	51.04	51.12	50.35	51.00	50.36	637,000
24 Jan 2024	51.87	51.87	49.87	50.06	49.43	2,102,900
23 Jan 2024	50.94	51.21	50.23	51.19	50.54	637,200
22 Jan 2024	50.63	51.01	50.23	50.60	49.96	595,800
19 Jan 2024	50.45	50.73	49.81	50.23	49.60	357,700
18 Jan 2024	51.03	51.13	50.29	50.38	49.74	447,500
17 Jan 2024	51.14	52.00	50.80	51.34	50.69	472,400
16 Jan 2024	53.17	53.25	51.47	51.58	50.93	777,100
12 Jan 2024	54.59	54.72	53.45	53.49	52.81	391,300
11 Jan 2024	55.00	55.00	53.55	53.94	53.26	330,400
10 Jan 2024	55.38	55.58	55.14	55.31	54.61	272,800
09 Jan 2024	55.60	55.89	55.22	55.46	54.76	415,900
08 Jan 2024	55.00	56.06	54.98	56.04	55.33	355,300
05 Jan 2024	54.68	55.53	54.55	55.21	54.51	258,900
04 Jan 2024	55.26	55.46	54.78	54.97	54.28	359,900
03 Jan 2024	54.90	55.49	54.43	55.14	54.44	446,700
02 Jan 2024	53.67	55.38	53.67	55.20	54.50	343,100
29 Dec 2023	54.04	54.20	53.68	53.95	53.27	286,800
28 Dec 2023	53.38	54.34	53.38	54.31	53.62	390,200
27 Dec 2023	54.20	54.30	53.49	53.64	52.96	386,500
26 Dec 2023	54.36	54.65	54.23	54.25	53.56	275,000
22 Dec 2023	54.51	55.25	53.94	54.32	53.63	462,700
21 Dec 2023	54.32	54.53	53.40	53.92	53.24	589,800
20 Dec 2023	55.16	55.53	54.06	54.16	53.48	601,800
19 Dec 2023	54.75	55.38	54.55	55.15	54.45	448,500
18 Dec 2023	54.94	54.97	54.31	54.43	53.74	281,900
15 Dec 2023	55.69	55.79	54.26	54.62	53.93	1,378,300
14 Dec 2023	56.65	57.16	55.63	55.71	55.01	522,200
13 Dec 2023	53.91	56.29	53.52	56.01	55.30	572,000
12 Dec 2023	53.94	54.04	53.31	53.81	53.13	274,400
11 Dec 2023	53.74	54.28	53.54	53.93	53.25	348,800
08 Dec 2023	54.04	54.26	53.59	54.10	53.42	267,100
07 Dec 2023	53.89	54.25	53.56	54.08	53.40	377,500
06 Dec 2023	53.90	54.42	53.43	53.85	53.17	385,900
05 Dec 2023	53.42	53.50	52.68	53.43	52.75	409,600
04 Dec 2023	53.05	53.93	53.00	53.47	52.79	406,400
01 Dec 2023	51.54	53.50	51.54	53.46	52.78	736,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6517+0.0017(+0.26%)

OIL82.92+0.11(+0.13%)

GOLD2,333.40-5.00(-0.21%)

Bitcoin AUD98,695.62-3,996.34(-3.89%)

Black Hills Corporation (BKH)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6517
+0.0017(+0.26%)

OIL
82.92
+0.11(+0.13%)

GOLD
2,333.40
-5.00(-0.21%)

Bitcoin AUD
98,695.62
-3,996.34(-3.89%)