Black Hills Corporation Common Stock (BKH)

Last Price82.20

Change-0.31 (-0.38%)

NYSE · Last Trade: Nov 3rd, 9:35 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Black Hills Corporation Common Stock (BKH)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	82.32	82.79	81.85	82.20	1,412,279	82.20
11/02/2026	82.12	82.95	81.60	82.51	1,222,551	82.51
10/30/2026	81.79	82.15	81.29	82.01	1,327,761	82.01
10/29/2026	81.51	81.93	80.75	81.46	946,581	81.46
10/28/2026	81.75	81.86	80.20	80.79	1,085,745	80.79
10/27/2026	80.21	81.96	79.94	81.75	1,351,098	81.75
10/26/2026	79.68	80.29	79.08	80.20	1,167,671	80.20
10/23/2026	78.99	79.86	78.46	79.41	1,494,644	79.41
10/22/2026	78.69	79.64	78.52	79.31	1,116,384	79.31
10/21/2026	78.00	78.66	77.47	78.55	1,189,489	78.55
10/20/2026	76.75	77.86	76.70	77.53	1,026,953	77.53
10/19/2026	76.63	76.85	75.88	76.40	1,075,056	76.40
10/16/2026	76.22	77.18	75.35	76.63	955,640	76.63
10/15/2026	77.58	78.00	75.33	75.87	1,355,620	75.87
10/14/2026	76.97	77.47	75.55	76.43	1,363,005	76.43
10/13/2026	76.81	77.56	75.46	77.24	1,308,185	77.24
10/12/2026	76.21	76.53	75.16	76.32	1,515,102	76.32
10/09/2026	76.91	76.91	75.11	76.08	1,810,191	76.08
10/08/2026	75.75	76.72	73.87	76.52	2,016,705	76.52
10/07/2026	74.79	77.97	74.20	75.84	4,209,912	75.84
10/06/2026	70.81	71.47	70.63	70.74	1,165,945	70.74
10/05/2026	70.96	71.35	70.17	70.48	1,073,779	70.48
10/02/2026	70.61	71.99	70.53	70.96	823,638	70.96
10/01/2026	69.62	70.46	68.77	70.14	901,721	70.14
9/30/2026	70.62	70.77	69.98	70.08	1,050,867	70.08
9/29/2026	69.56	70.52	69.18	70.27	863,294	70.27
9/28/2026	70.53	70.53	67.54	69.73	1,708,278	69.73
9/25/2026	70.11	70.86	69.61	70.46	1,864,515	70.46
9/24/2026	70.52	70.75	69.69	69.93	891,794	69.93
9/23/2026	71.34	71.46	70.43	70.51	953,844	70.51
9/22/2026	71.96	73.46	71.49	71.77	1,158,120	71.77
9/21/2026	72.80	73.41	71.38	71.96	1,181,024	71.96
9/18/2026	70.89	71.14	69.78	70.45	2,048,423	70.45
9/17/2026	70.69	71.93	70.49	71.32	997,596	71.32
9/16/2026	70.26	71.16	70.11	70.50	714,654	70.50
9/15/2026	70.74	70.80	69.29	69.96	1,018,871	69.96
9/14/2026	71.46	71.63	70.53	70.62	743,560	70.62
9/11/2026	72.83	72.88	71.30	71.30	1,024,665	71.30
9/10/2026	73.16	73.38	72.27	72.28	1,021,803	72.28
9/09/2026	74.39	74.39	72.66	72.82	665,428	72.82
9/08/2026	73.20	74.76	73.20	74.19	689,064	74.19
9/04/2026	72.83	73.62	72.75	73.21	716,755	73.21
9/03/2026	72.98	73.56	72.53	73.30	1,002,314	73.30
9/02/2026	72.41	73.12	71.72	72.59	983,792	72.59
9/01/2026	71.94	72.63	71.66	72.40	594,747	72.40
8/31/2026	72.25	72.33	71.22	71.68	789,441	71.68
8/28/2026	73.87	73.97	72.47	72.80	600,569	72.80
8/27/2026	73.00	73.69	72.58	73.42	605,202	73.42
8/26/2026	73.18	74.16	73.18	73.78	762,352	73.78
8/25/2026	72.33	73.49	71.81	73.02	1,045,901	73.02
8/24/2026	71.72	72.32	71.20	72.03	472,510	72.03
8/21/2026	73.42	73.66	71.62	71.69	742,898	71.69
8/20/2026	72.88	74.10	72.80	73.29	555,186	73.29
8/19/2026	73.83	73.83	72.59	73.19	984,861	73.19
8/18/2026	73.14	74.06	73.03	73.15	890,694	73.15
8/17/2026	73.28	73.53	72.72	73.39	771,457	73.39
8/14/2026	73.73	74.61	73.73	74.29	500,338	73.59
8/13/2026	73.63	74.39	73.63	73.94	645,791	73.24
8/12/2026	73.58	74.06	73.01	73.16	666,160	72.47
8/11/2026	73.80	74.23	72.86	73.26	631,329	72.57
8/10/2026	74.21	74.82	73.01	73.70	1,059,515	73.00
8/07/2026	71.98	75.31	71.98	74.65	918,908	73.94
8/06/2026	73.00	73.69	72.03	72.75	1,638,094	72.06
8/05/2026	72.27	72.27	70.80	71.72	774,964	71.04
8/04/2026	71.48	72.42	70.52	72.24	911,080	71.56