Black Hills Corporation - BKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	68.5	69.72	69.72	70.45	68.47	1.88M
November 06, 2025	65.2	67.75	67.75	68.5	64.74	1.84M
November 05, 2025	64.7	64.75	64.75	65.05	64.34	786,031
November 04, 2025	63.99	64.62	64.62	64.78	63.79	584,400
November 03, 2025	63.09	63.87	63.87	63.88	62.27	666,300
October 31, 2025	63.49	63.43	63.43	63.88	62.66	1.24M
October 30, 2025	63.79	63.65	63.65	64.64	63.36	637,203
October 29, 2025	65.19	63.77	63.77	65.4	63.54	761,022
October 28, 2025	66	65.35	65.35	66	65.19	868,088
October 27, 2025	65.78	65.92	65.92	66.14	65.18	720,868
October 24, 2025	65.75	66.16	66.16	66.26	65.31	783,394
October 23, 2025	65.5	65.45	65.45	65.74	64.67	1.05M
October 22, 2025	64.94	65.25	65.25	65.43	64.17	727,600
October 21, 2025	64.65	64.57	64.57	64.97	64.39	643,600
October 20, 2025	63.33	64.83	64.83	64.9	63.22	983,729
October 17, 2025	62.45	63.09	63.09	63.11	62.1	991,200
October 16, 2025	62.06	62.4	62.4	62.72	61.85	1.41M
October 15, 2025	61.1	62.06	62.06	62.19	61.1	925,857
October 14, 2025	59.95	61.05	61.05	61.32	59.95	558,708
October 13, 2025	60.36	60.04	60.04	60.83	59.91	372,113
October 10, 2025	61.26	60.42	60.42	61.56	60.37	377,021
October 09, 2025	61.98	61.05	61.05	62.11	60.98	555,120
October 08, 2025	61.53	61.78	61.78	61.8	61.1	484,114
October 07, 2025	60.51	61.22	61.22	61.28	60.39	403,718
October 06, 2025	60.15	60.52	60.52	60.67	60.15	316,621
October 03, 2025	59.83	60.17	60.17	60.52	59.77	476,700
October 02, 2025	60.18	59.76	59.76	60.31	59.33	682,127
October 01, 2025	61.64	60.49	60.49	61.64	60.43	408,100
September 30, 2025	61.25	61.59	61.59	61.75	60.98	553,824
September 29, 2025	60.93	61.12	61.12	61.24	60.6	649,800
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

Black Hills Corporation (BKH) NYSE