Black Hills Corporation (BKH) NYSE

70.06

-1.095(-1.54%)

Updated at December 04 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20257170.0670.0671.1370770,578
December 03, 202572.0171.1571.1572.4870.681.13M
December 02, 202572.7471.7671.7672.8471.491.18M
December 01, 202573.1572.4672.4673.6272.21.29M
November 28, 202573.2573.7973.7974.0272.93952,600
November 26, 20257272.9972.9973.0271.81.4M
November 25, 202571.171.9971.9972.1270.871.01M
November 24, 202570.0771.171.171.3969.61.35M
November 21, 202570.570.0770.0770.6969.771.18M
November 20, 202570.0469.9969.9971.7169.931.8M
November 19, 202570.3269.6969.6970.9469.581.22M
November 18, 202569.7870.2970.2970.6969.561.35M
November 17, 202569.3269.5469.5470.5269.161.61M
November 14, 20257069.9469.9471.268.591.66M
November 13, 202571.8370.370.371.9770.031.64M
November 12, 20257272.1772.1772.2271.331.62M
November 11, 202571.2671.9971.9972.0270.92.05M
November 10, 202569.7271.1371.1371.3469.691.79M
November 07, 202568.569.7269.7270.4568.471.88M
November 06, 202565.267.7567.7568.564.741.84M
November 05, 202564.764.7564.7565.0564.34786,031
November 04, 202563.9964.6264.6264.7863.79584,400
November 03, 202563.0963.8763.8763.8862.27666,300
October 31, 202563.4963.4363.4363.8862.661.24M
October 30, 202563.7963.6563.6564.6463.36637,203
October 29, 202565.1963.7763.7765.463.54761,022
October 28, 20256665.3565.356665.19868,088
October 27, 202565.7865.9265.9266.1465.18720,868
October 24, 202565.7566.1666.1666.2665.31783,394
October 23, 202565.565.4565.4565.7464.671.05M
October 22, 202564.9465.2565.2565.4364.17727,600
October 21, 202564.6564.5764.5764.9764.39643,600
October 20, 202563.3364.8364.8364.963.22983,729
October 17, 202562.4563.0963.0963.1162.1991,200
October 16, 202562.0662.462.462.7261.851.41M
October 15, 202561.162.0662.0662.1961.1925,857
October 14, 202559.9561.0561.0561.3259.95558,708
October 13, 202560.3660.0460.0460.8359.91372,113
October 10, 202561.2660.4260.4261.5660.37377,021
October 09, 202561.9861.0561.0562.1160.98555,120
October 08, 202561.5361.7861.7861.861.1484,114
October 07, 202560.5161.2261.2261.2860.39403,718
October 06, 202560.1560.5260.5260.6760.15316,621
October 03, 202559.8360.1760.1760.5259.77476,700
October 02, 202560.1859.7659.7660.3159.33682,127
October 01, 202561.6460.4960.4961.6460.43408,100
September 30, 202561.2561.5961.5961.7560.98553,824
September 29, 202560.9361.1261.1261.2460.6649,800
September 26, 202560.2560.9160.9160.9560.11399,806
September 25, 202560.2560.0260.0260.6359.69646,158
September 24, 202559.4660.0460.0460.1359.37507,641
September 23, 202558.859.559.559.6158.71341,200
September 22, 202558.7558.9258.9259.1558.65489,135
September 19, 202558.9258.6158.6158.9258.32888,808
September 18, 202558.2658.7158.7159.158.1446,327
September 17, 202558.5758.4958.495958.29669,600
September 16, 202559.1758.3458.3459.4658.26562,824
September 15, 202559.2259.4559.4559.7859.22439,853
September 12, 202559.259.3959.3959.4659.01338,148
September 11, 202558.7959.4259.4259.4558.45468,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved