Black Hills Corporation Common Stock (BKH)

73.66
-0.17 (-0.23%)
NYSE · Last Trade: Mar 1st, 5:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Black Hills Corporation Common Stock (BKH)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202673.6874.3773.3673.66710,74073.66
2/26/202673.5274.0573.0873.83787,00173.83
2/25/202673.6873.7872.5973.42583,86373.42
2/24/202673.5473.7672.3073.72753,65473.72
2/23/202673.2774.5572.8273.48782,99573.48
2/20/202673.5273.5272.4273.35781,32073.35
2/19/202673.3274.0872.3473.091,154,83873.09
2/18/202673.3774.6873.0573.071,587,56973.07
2/17/202674.0775.1473.4273.571,409,31773.57
2/13/202673.0974.2373.0974.05925,45173.35
2/12/202673.1274.0872.4873.211,219,23472.52
2/11/202672.5373.3872.1372.611,120,64871.92
2/10/202671.6272.6171.3572.401,569,79371.71
2/09/202672.1672.2870.4371.48957,32670.80
2/06/202675.0075.8772.2872.301,063,57371.61
2/05/202674.4675.4873.6574.441,184,08973.73
2/04/202674.5574.9973.1373.741,350,30073.04
2/03/202672.6374.1372.0074.041,165,88573.34
2/02/202673.2673.3372.1072.461,427,97171.77
1/30/202672.5573.2771.8072.981,663,62872.29
1/29/202672.3673.1772.1072.811,196,23072.12
1/28/202673.5773.5871.8272.161,190,54171.47
1/27/202673.0774.2372.5973.62883,26172.92
1/26/202672.1973.0271.7772.68991,90271.99
1/23/202672.3372.5771.1271.681,608,31371.00
1/22/202673.4673.7772.3072.38849,56471.69
1/21/202672.8973.5272.2473.28657,88472.58
1/20/202672.9073.2771.7672.52582,71871.83
1/16/202672.5973.3672.2573.34928,08872.64
1/15/202672.0773.7872.0773.14826,74172.45
1/14/202670.8372.2270.5972.08758,12171.40
1/13/202670.6371.7670.2970.73811,47570.06
1/12/202670.5671.6770.1470.60519,57369.93
1/09/202671.4172.0169.9370.72994,56470.05
1/08/202671.7172.9170.0571.191,618,60270.51
1/07/202669.5871.9769.1871.922,053,31171.24
1/06/202669.0469.5468.6769.39693,75068.73
1/05/202669.4069.7568.3369.37637,93868.71
1/02/202669.2770.0068.5269.65738,30768.99
12/31/202569.6070.1469.3469.42540,40868.76
12/30/202569.9469.9769.3369.59489,10368.93
12/29/202569.4970.1469.3469.75558,51769.09
12/26/202569.4469.8568.8969.31456,66968.65
12/24/202569.5869.5868.9369.45249,64368.79
12/23/202568.7569.4768.4569.08519,31468.42
12/22/202567.3769.1267.3768.86781,81768.21
12/19/202568.9369.2767.2567.502,451,97666.86
12/18/202570.8070.8768.8468.931,697,79668.28
12/17/202571.1571.1669.7370.591,265,31969.92
12/16/202572.4472.4470.6170.67992,60970.00
12/15/202572.9173.0070.9672.071,125,25471.39
12/12/202572.2173.0972.1672.631,141,10571.94
12/11/202571.3972.6771.2171.991,209,26271.31
12/10/202570.5071.2870.3571.21805,19470.53
12/09/202570.2071.3070.0070.52748,14169.85
12/08/202570.0470.7369.5770.12866,35269.45
12/05/202569.9970.2369.3969.94825,31169.28
12/04/202571.0071.1870.0070.04983,96469.38
12/03/202572.0172.4870.6871.151,220,91870.47
12/02/202572.7472.8371.4971.761,179,83671.08