Black Hills Corporation - BKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.52	73.35	73.35	73.52	72.42	781,320
February 19, 2026	73.32	73.09	73.09	74.08	72.35	1.15M
February 18, 2026	73.37	73.07	73.07	74.68	73.05	1.59M
February 17, 2026	74.07	73.57	73.57	75.14	73.42	1.41M
February 13, 2026	73.09	74.05	73.35	74.23	73.09	925,500
February 12, 2026	73.12	73.21	73.21	74.08	72.48	1.22M
February 11, 2026	72.53	72.61	72.61	73.38	72.13	1.12M
February 10, 2026	71.62	72.4	72.4	72.61	71.35	1.57M
February 09, 2026	72.16	71.48	71.48	72.28	70.43	957,326
February 06, 2026	75	72.3	72.3	75.87	72.28	1.06M
February 05, 2026	74.46	74.44	74.44	75.49	73.65	1.18M
February 04, 2026	74.55	73.74	73.74	74.99	73.13	1.35M
February 03, 2026	72.63	74.04	74.04	74.12	72	968,187
February 02, 2026	73.26	72.46	72.46	73.33	72.1	1.43M
January 30, 2026	72.55	72.98	72.98	73.27	71.8	1.66M
January 29, 2026	72.36	72.81	72.81	73.17	72.1	1.2M
January 28, 2026	73.57	72.16	72.16	73.58	71.82	1.11M
January 27, 2026	73.07	73.62	73.62	74.23	72.59	883,300
January 26, 2026	72.19	72.68	72.68	73.02	71.77	991,902
January 23, 2026	72.33	71.68	71.68	72.57	71.12	1.21M
January 22, 2026	73.46	72.37	72.37	73.77	72.3	732,882
January 21, 2026	72.89	73.28	73.28	73.52	72.24	657,900
January 20, 2026	72.9	72.52	72.52	73.27	71.76	572,927
January 16, 2026	72.59	73.34	73.34	73.36	72.25	928,100
January 15, 2026	72.07	73.14	73.14	73.78	72.07	755,623
January 14, 2026	70.83	72.08	72.08	72.22	70.59	758,121
January 13, 2026	70.63	70.73	70.73	71.76	70.29	678,570
January 12, 2026	70.56	70.6	70.6	71.67	70.14	519,600
January 09, 2026	71.41	70.72	70.72	72.01	69.93	994,564
January 08, 2026	71.71	71.19	71.19	72.91	70.05	1.62M
January 07, 2026	69.58	71.92	71.92	71.97	69.18	2.05M
January 06, 2026	69.04	69.39	69.39	69.54	68.68	694,400
January 05, 2026	69.4	69.37	69.37	69.75	68.33	637,938
January 02, 2026	69.27	69.65	69.65	70	68.52	738,307
December 31, 2025	69.6	69.42	69.42	70.14	69.34	540,408
December 30, 2025	69.94	69.59	69.59	69.97	69.33	489,104
December 29, 2025	69.49	69.75	69.75	70.14	69.34	558,519
December 26, 2025	69.44	69.31	69.31	69.85	68.89	456,700
December 24, 2025	69.58	69.45	69.45	69.58	68.93	249,643
December 23, 2025	68.75	69.08	69.08	69.47	68.45	519,321
December 22, 2025	67.37	68.86	68.86	69.12	67.37	781,819
December 19, 2025	68.93	67.5	67.5	69.27	67.25	2.45M
December 18, 2025	70.8	68.93	68.93	70.87	68.84	1.65M
December 17, 2025	71.16	70.59	70.59	71.16	69.73	1.25M
December 16, 2025	72.44	70.67	70.67	72.44	70.61	992,610
December 15, 2025	72.91	72.07	72.07	73	70.96	1.13M
December 12, 2025	72.21	72.63	72.63	73.09	72.16	1.14M
December 11, 2025	71.39	71.99	71.99	72.67	71.21	1.21M
December 10, 2025	70.5	71.21	71.21	71.28	70.35	805,200
December 09, 2025	70.2	70.52	70.52	71.3	70	747,886
December 08, 2025	70.04	70.12	70.12	70.73	69.57	866,400
December 05, 2025	69.99	69.94	69.94	70.23	69.4	825,311
December 04, 2025	71	70.06	70.06	71.13	70	770,578
December 03, 2025	72.01	71.15	71.15	72.48	70.68	1.13M
December 02, 2025	72.74	71.76	71.76	72.84	71.49	1.18M
December 01, 2025	73.15	72.46	72.46	73.62	72.2	1.29M
November 28, 2025	73.25	73.79	73.79	74.02	72.93	952,600
November 26, 2025	72	72.99	72.99	73.02	71.8	1.4M
November 25, 2025	71.1	71.99	71.99	72.12	70.87	1.01M
November 24, 2025	70.07	71.1	71.1	71.39	69.6	1.35M

Black Hills Corporation (BKH) NYSE