Black Hills Corporation - BKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60.25	60.91	60.91	60.95	60.11	399,806
September 25, 2025	60.25	60.02	60.02	60.63	59.69	646,158
September 24, 2025	59.46	60.04	60.04	60.13	59.37	507,641
September 23, 2025	58.8	59.5	59.5	59.61	58.71	341,200
September 22, 2025	58.75	58.92	58.92	59.15	58.65	489,135
September 19, 2025	58.92	58.61	58.61	58.92	58.32	888,808
September 18, 2025	58.26	58.71	58.71	59.1	58.1	446,327
September 17, 2025	58.57	58.49	58.49	59	58.29	669,600
September 16, 2025	59.17	58.34	58.34	59.46	58.26	562,824
September 15, 2025	59.22	59.45	59.45	59.78	59.22	439,853
September 12, 2025	59.2	59.39	59.39	59.46	59.01	338,148
September 11, 2025	58.79	59.42	59.42	59.45	58.45	468,100
September 10, 2025	58.57	58.72	58.72	58.96	58.25	359,142
September 09, 2025	58.29	58.65	58.65	58.84	58.06	425,726
September 08, 2025	59.57	58.46	58.46	59.57	58.22	383,000
September 05, 2025	59.7	59.69	59.69	59.98	59.41	429,500
September 04, 2025	59.86	59.56	59.56	60.02	59.03	641,737
September 03, 2025	59.3	59.45	59.45	59.69	59.11	438,000
September 02, 2025	59.45	59.64	59.64	60.04	59.12	550,416
August 29, 2025	59.8	59.81	59.81	60.13	59.67	565,377
August 28, 2025	60.45	59.74	59.74	60.45	59.7	452,700
August 27, 2025	59.74	60.32	60.32	60.36	59.57	546,415
August 26, 2025	60.25	59.76	59.76	60.43	59.76	728,049
August 25, 2025	60.89	60.25	60.25	61.01	60.22	506,150
August 22, 2025	60.05	61.04	61.04	61.13	60.01	608,119
August 21, 2025	60	59.72	59.72	60.27	59.63	1.04M
August 20, 2025	61.53	60.03	60.03	62.14	60.01	1.38M
August 19, 2025	59.5	60.87	60.87	61.22	59.5	1.33M
August 18, 2025	60.94	60.35	60.35	61.21	60.27	893,616
August 15, 2025	61.61	61.62	61.62	61.87	61.05	1.03M
August 14, 2025	61.37	61.61	61.61	61.94	61.25	640,800
August 13, 2025	61.03	61.48	61.48	61.56	60.8	940,400
August 12, 2025	60.55	61.01	61.01	61.28	60.2	606,649
August 11, 2025	60.94	60.38	60.38	61.05	60.19	576,026
August 08, 2025	60.35	60.88	60.88	60.99	60.17	505,400
August 07, 2025	59.99	60.35	60.35	60.38	59.61	951,100
August 06, 2025	59	59.77	59.77	60.04	58.75	692,527
August 05, 2025	58.85	59	59	59.07	58.68	825,500
August 04, 2025	57.9	58.88	58.88	59.08	57.89	644,200
August 01, 2025	58	57.82	57.82	58.44	57.7	609,600
July 31, 2025	57.13	57.78	57.78	57.84	56.31	1.01M
July 30, 2025	56.55	57.11	57.11	57.76	56.46	1.01M
July 29, 2025	55.97	56.53	56.53	56.59	55.79	531,400
July 28, 2025	56.56	55.87	55.87	56.89	55.87	543,941
July 25, 2025	56.43	56.67	56.67	56.77	56.28	528,900
July 24, 2025	56.78	56.29	56.29	56.85	56.27	525,223
July 23, 2025	58.01	56.78	56.78	58.06	56.55	761,500
July 22, 2025	57.61	57.99	57.99	58.41	57.58	551,200
July 21, 2025	56.83	57.61	57.61	57.97	56.83	502,000
July 18, 2025	57.04	56.83	56.83	57.4	56.78	421,656
July 17, 2025	57.27	57.02	57.02	57.46	56.66	360,256
July 16, 2025	56.67	56.96	56.96	57.11	56.41	537,200
July 15, 2025	57.09	56.56	56.56	57.19	56.44	806,432
July 14, 2025	56.99	57.15	57.15	57.39	56.57	923,900
July 11, 2025	57.18	56.93	56.93	57.51	56.89	1.03M
July 10, 2025	56.46	57.51	57.51	57.79	56.45	643,303
July 09, 2025	56.53	56.76	56.76	56.9	56.1	518,900
July 08, 2025	56.06	56.42	56.42	56.64	55.82	604,616
July 07, 2025	56.91	56.44	56.44	57.1	56.18	528,041
July 03, 2025	56.7	56.91	56.91	56.95	56.58	262,841

Black Hills Corporation (BKH) NYSE