Black Hills Corporation - BKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	56.61	56.48	56.48	56.92	56.03	478,345
July 01, 2025	55.94	56.76	56.76	57.24	55.83	803,100
June 30, 2025	55.93	56.1	56.1	56.18	55.5	598,438
June 27, 2025	56.01	55.94	55.94	56.39	55.62	1.04M
June 26, 2025	55.79	55.91	55.91	56.01	55.55	980,404
June 25, 2025	56.52	55.66	55.66	56.56	55.52	929,341
June 24, 2025	56.81	56.82	56.82	57.17	56.69	392,600
June 23, 2025	56.03	57	57	57.11	56	580,934
June 20, 2025	56.02	55.77	55.77	56.4	55.72	879,526
June 18, 2025	56.25	55.97	55.97	56.43	55.89	447,126
June 17, 2025	56.22	56.09	56.09	56.28	55.49	865,526
June 16, 2025	57.1	56.23	56.23	57.31	55.96	386,500
June 13, 2025	57.31	56.83	56.83	57.48	56.68	299,911
June 12, 2025	57.41	57.47	57.47	57.52	57.1	394,400
June 11, 2025	57.83	57.5	57.5	58.02	57.42	482,500
June 10, 2025	57.49	57.68	57.68	57.86	57.42	262,917
June 09, 2025	57.08	57.39	57.39	57.65	56.9	497,835
June 06, 2025	57.65	57.17	57.17	57.69	56.69	573,230
June 05, 2025	57.35	57.23	57.23	57.39	56.91	295,500
June 04, 2025	58.23	57.45	57.45	58.34	57.43	295,930
June 03, 2025	58.54	58.54	58.54	58.69	57.95	396,852
June 02, 2025	58.14	58.38	58.38	58.79	58	504,153
May 30, 2025	58.03	58.47	58.47	58.7	57.92	448,800
May 29, 2025	57.5	58.1	58.1	58.11	57.58	420,219
May 28, 2025	58.52	57.64	57.64	58.88	57.4	427,107
May 27, 2025	58.51	58.62	58.62	58.85	58.18	473,529
May 23, 2025	57.79	58.06	58.06	58.14	57.28	343,293
May 22, 2025	57.95	57.56	57.56	57.95	57	558,200
May 21, 2025	59.13	58.23	58.24	59.15	58.04	378,529
May 20, 2025	58.83	59.29	59.29	59.56	58.8	428,200
May 19, 2025	58.23	58.93	58.93	58.99	58	460,200
May 16, 2025	57.98	58.49	58.49	58.54	57.83	437,970
May 15, 2025	57.66	58.67	57.99	58.95	57.5	356,221
May 14, 2025	57.53	57.29	56.63	57.72	56.5	509,743
May 13, 2025	58.41	57.76	57.76	58.49	57.62	432,119
May 12, 2025	58.77	58.07	58.07	58.79	57.66	467,500
May 09, 2025	58.88	58.52	58.52	59	58.15	517,403
May 08, 2025	60.91	58.87	58.87	61.38	58.76	806,829
May 07, 2025	61.3	61.75	61.75	62.2	61.12	474,700
May 06, 2025	61.31	61.5	61.5	61.89	60.84	331,079
May 05, 2025	61.2	61.04	61.04	61.36	60.5	232,422
May 02, 2025	60.9	61.28	61.28	61.36	60.49	244,103
May 01, 2025	60.75	60.75	60.75	61.33	60.2	294,905
April 30, 2025	61.38	60.9	60.9	61.38	59.81	533,794
April 29, 2025	60.61	61.16	61.16	61.4	60.61	271,217
April 28, 2025	60.07	60.83	60.83	60.89	59.95	347,405
April 25, 2025	60.4	60.23	60.23	60.42	59.84	284,231
April 24, 2025	60.52	60.55	60.55	60.79	59.97	247,785
April 23, 2025	60.68	60.62	60.62	61.37	60.12	355,315
April 22, 2025	60.1	60.79	60.79	60.91	60.05	486,560
April 21, 2025	60.45	59.72	59.72	60.45	59.22	313,834
April 17, 2025	59.83	60.6	60.6	61.3	59.83	492,012
April 16, 2025	60.47	60.03	60.03	60.77	59.64	374,356
April 15, 2025	60.05	60.18	60.18	60.65	59.92	348,221

Black Hills Corporation (BKH) NYSE