Black Hills Corporation - BKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	59.16	59.3	59.3	59.9	59.01	384,364
March 12, 2025	60.4	59.06	59.06	60.48	58.9	513,189
March 11, 2025	60.44	60.33	60.33	61.02	60.03	553,200
March 10, 2025	60.4	60.29	60.29	61.15	60.09	708,026
March 07, 2025	59.5	60.08	60.08	60.43	59.62	564,161
March 06, 2025	59.98	59.45	59.45	59.98	59.06	452,200
March 05, 2025	60.32	60.13	60.13	61.02	59.67	500,644
March 04, 2025	61.92	60.74	60.74	61.99	60.63	551,300
March 03, 2025	60.9	61.86	61.86	61.96	60.9	451,602
February 28, 2025	60.6	61.18	61.18	61.35	60.49	561,904
February 27, 2025	59.67	60.38	60.38	60.61	59.21	590,459
February 26, 2025	59.6	60.27	60.27	60.61	59.39	639,058
February 25, 2025	59.87	59.65	59.65	60.1	59.59	513,351
February 24, 2025	59.72	59.79	59.79	60.5	59.42	369,500
February 21, 2025	59.06	59.65	59.65	59.98	58.96	450,536
February 20, 2025	58.88	58.83	58.83	59.02	58.54	353,896
February 19, 2025	58.89	59.09	59.09	59.61	58.89	336,873
February 18, 2025	58.83	59.13	59.13	59.57	58.49	446,212
February 14, 2025	60.34	59.65	59.65	60.75	59.48	296,912
February 13, 2025	60.45	60.31	60.31	60.45	59.81	352,908
February 12, 2025	59.07	60.1	60.1	60.13	59.07	278,300
February 11, 2025	59.38	60.04	60.04	60.08	59.17	335,185
February 10, 2025	59.34	59.67	59.67	60.03	58.8	363,900
February 07, 2025	59.65	59.46	59.46	60.59	59.39	488,500
February 06, 2025	60.63	59.9	59.9	60.69	58.32	761,955
February 05, 2025	59.61	60.07	60.07	60.09	59.27	452,938
February 04, 2025	58.5	59.17	59.17	59.32	58.05	466,423
February 03, 2025	58.2	59.02	59.02	59.1	57.93	414,734
January 31, 2025	58.84	58.73	58.73	59.06	58.4	616,027
January 30, 2025	58.77	59.02	59.02	59.25	58.43	328,300
January 29, 2025	58.39	58.1	58.1	58.92	57.83	298,100
January 28, 2025	59.55	58.69	58.69	59.88	58.31	494,800
January 27, 2025	58.25	59.74	59.74	59.75	57.96	712,502
January 24, 2025	57.31	57.56	57.56	57.65	56.99	419,422
January 23, 2025	57.62	57.31	57.31	57.64	57.06	419,303
January 22, 2025	59.63	57.52	57.52	59.63	57.4	398,325
January 21, 2025	60	59.78	59.78	60.65	59.57	514,415
January 17, 2025	59.08	59.58	59.58	59.78	59.05	387,717
January 16, 2025	57	59.11	59.11	59.22	57	510,209
January 15, 2025	57.4	56.95	56.95	57.67	56.72	407,300
January 14, 2025	56.18	56.5	56.5	56.61	55.97	447,621
January 13, 2025	55.8	55.96	55.96	56.14	55.68	599,400
January 10, 2025	55.57	55.74	55.74	56	55	590,426
January 08, 2025	55.9	56.21	56.21	56.25	55.23	488,200
January 07, 2025	56.46	56.19	56.19	56.88	55.8	557,624
January 06, 2025	57.57	56.42	56.42	57.94	56.34	504,018
January 03, 2025	58.1	57.79	57.79	58.27	57.36	549,300
January 02, 2025	58.95	58.11	58.11	58.95	57.95	299,908
December 31, 2024	58.55	58.52	58.52	58.99	58.13	309,900
December 30, 2024	58.25	58.39	58.39	58.67	57.73	368,600
December 27, 2024	58.53	58.55	58.55	59.39	58.37	263,800
December 26, 2024	58.53	58.98	58.98	59.14	58.2	289,200
December 24, 2024	58.35	58.98	58.98	59.06	58.14	189,501
December 23, 2024	57.91	58.44	58.44	58.48	57.31	429,900
December 20, 2024	57.29	57.97	57.97	58.61	57.2	1.82M
December 19, 2024	57.76	58.05	58.05	58.92	57.76	583,100
December 18, 2024	59.96	57.73	57.73	60.24	57.67	477,232
December 17, 2024	60.38	60.06	60.06	60.97	59.75	463,200
December 16, 2024	60.95	60.78	60.78	61.37	60.76	543,400
December 13, 2024	60.79	60.96	60.96	61.24	60.66	461,100

Black Hills Corporation (BKH) NYSE