BKH Historical Prices
Black Hills Corporation · daily open, high, low, close & volume
Trading days
250
Period high
86.53
Period low
64.74
Period change
+24.92%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 84.55 | 86.53 | 83.20 | 84.63 | +0.52% | 2,004,324 |
| Nov 4, 2026 | 82.74 | 85.35 | 82.20 | 84.19 | +2.42% | 2,564,386 |
| Nov 3, 2026 | 82.32 | 82.79 | 81.85 | 82.20 | -0.38% | 1,530,382 |
| Nov 2, 2026 | 82.12 | 82.95 | 81.60 | 82.51 | +0.61% | 1,222,561 |
| Oct 30, 2026 | 81.79 | 82.15 | 81.29 | 82.01 | +0.68% | 1,327,760 |
| Oct 29, 2026 | 81.51 | 81.93 | 80.75 | 81.46 | +0.83% | 946,584 |
| Oct 28, 2026 | 81.75 | 81.86 | 80.20 | 80.79 | -1.17% | 1,085,748 |
| Oct 27, 2026 | 80.21 | 81.96 | 79.94 | 81.75 | +1.93% | 1,351,110 |
| Oct 26, 2026 | 79.68 | 80.29 | 79.08 | 80.20 | +0.99% | 1,167,675 |
| Oct 23, 2026 | 78.99 | 79.86 | 78.46 | 79.41 | +0.13% | 1,494,643 |
| Oct 22, 2026 | 78.69 | 79.64 | 78.52 | 79.31 | +0.97% | 1,116,386 |
| Oct 21, 2026 | 78.00 | 78.66 | 77.47 | 78.55 | +1.32% | 1,189,493 |
| Oct 20, 2026 | 76.75 | 77.86 | 76.70 | 77.53 | +1.48% | 1,026,964 |
| Oct 19, 2026 | 76.63 | 76.85 | 75.88 | 76.40 | -0.30% | 1,075,059 |
| Oct 16, 2026 | 76.22 | 77.18 | 75.35 | 76.63 | +1.00% | 955,640 |
| Oct 15, 2026 | 77.58 | 78.00 | 75.33 | 75.87 | -0.73% | 1,355,885 |
| Oct 14, 2026 | 76.97 | 77.47 | 75.55 | 76.43 | -1.05% | 1,364,205 |
| Oct 13, 2026 | 76.81 | 77.56 | 75.46 | 77.24 | +1.21% | 1,308,190 |
| Oct 12, 2026 | 76.21 | 76.53 | 75.16 | 76.32 | +0.32% | 1,515,107 |
| Oct 9, 2026 | 76.91 | 76.91 | 75.11 | 76.08 | -0.58% | 1,810,191 |
| Oct 8, 2026 | 75.75 | 76.72 | 73.87 | 76.52 | +0.90% | 2,016,510 |
| Oct 7, 2026 | 74.79 | 77.97 | 74.20 | 75.84 | +7.21% | 4,209,977 |
| Oct 6, 2026 | 70.81 | 71.47 | 70.63 | 70.74 | +0.37% | 1,167,347 |
| Oct 5, 2026 | 70.96 | 71.35 | 70.17 | 70.48 | -0.68% | 1,073,783 |
| Oct 2, 2026 | 70.61 | 71.99 | 70.53 | 70.96 | +1.17% | 823,637 |
| Oct 1, 2026 | 69.62 | 70.46 | 68.77 | 70.14 | +0.09% | 901,725 |
| Sep 30, 2026 | 70.62 | 70.77 | 69.98 | 70.08 | -0.27% | 1,050,869 |
| Sep 29, 2026 | 69.56 | 70.52 | 69.18 | 70.27 | +0.77% | 863,506 |
| Sep 28, 2026 | 70.53 | 70.53 | 67.54 | 69.73 | -1.04% | 1,708,291 |
| Sep 25, 2026 | 70.11 | 70.86 | 69.61 | 70.46 | +0.76% | 1,864,515 |
| Sep 24, 2026 | 70.52 | 70.75 | 69.69 | 69.93 | -0.82% | 890,397 |
| Sep 23, 2026 | 71.34 | 71.46 | 70.43 | 70.51 | -1.76% | 953,845 |
| Sep 22, 2026 | 71.96 | 73.46 | 71.49 | 71.77 | -0.26% | 1,158,129 |
| Sep 21, 2026 | 72.80 | 73.41 | 71.38 | 71.96 | +2.14% | 1,181,027 |
| Sep 18, 2026 | 70.89 | 71.14 | 69.78 | 70.45 | -1.22% | 2,048,423 |
| Sep 17, 2026 | 70.69 | 71.93 | 70.49 | 71.32 | +1.16% | 997,598 |
| Sep 16, 2026 | 70.26 | 71.16 | 70.11 | 70.50 | +0.77% | 714,657 |
| Sep 15, 2026 | 70.74 | 70.80 | 69.29 | 69.96 | -0.93% | 1,018,875 |
| Sep 14, 2026 | 71.46 | 71.63 | 70.53 | 70.62 | -0.95% | 743,562 |
| Sep 11, 2026 | 72.83 | 72.88 | 71.30 | 71.30 | -1.36% | 1,024,665 |
| Sep 10, 2026 | 73.16 | 73.38 | 72.27 | 72.28 | -0.74% | 1,021,805 |
| Sep 9, 2026 | 74.39 | 74.39 | 72.66 | 72.82 | -1.85% | 665,431 |
| Sep 8, 2026 | 73.20 | 74.76 | 73.20 | 74.19 | +1.34% | 689,064 |
| Sep 4, 2026 | 72.83 | 73.62 | 72.75 | 73.21 | -0.12% | 716,755 |
| Sep 3, 2026 | 72.98 | 73.56 | 72.53 | 73.30 | +0.98% | 1,002,317 |
| Sep 2, 2026 | 72.41 | 73.12 | 71.72 | 72.59 | +1.27% | 983,794 |
| Aug 31, 2026 | 72.25 | 72.33 | 71.22 | 71.68 | -1.54% | 789,442 |
| Aug 28, 2026 | 73.87 | 73.97 | 72.47 | 72.80 | -0.84% | 600,569 |
| Aug 27, 2026 | 73.00 | 73.69 | 72.58 | 73.42 | -0.49% | 605,203 |
| Aug 26, 2026 | 73.18 | 74.16 | 73.18 | 73.78 | +1.04% | 762,352 |
| Aug 25, 2026 | 72.33 | 73.49 | 71.81 | 73.02 | +1.37% | 1,045,888 |
| Aug 24, 2026 | 71.72 | 72.32 | 71.20 | 72.03 | +0.47% | 472,511 |
| Aug 21, 2026 | 73.42 | 73.66 | 71.62 | 71.69 | -2.18% | 742,897 |
| Aug 20, 2026 | 72.88 | 74.10 | 72.80 | 73.29 | +0.14% | 555,187 |
| Aug 19, 2026 | 73.83 | 73.83 | 72.59 | 73.19 | +0.05% | 984,862 |
| Aug 18, 2026 | 73.14 | 74.06 | 73.03 | 73.15 | -0.33% | 890,695 |
| Aug 17, 2026 | 73.28 | 73.53 | 72.72 | 73.39 | -1.21% | 771,458 |
| Aug 14, 2026 | 73.73 | 74.61 | 73.73 | 74.29 | +0.47% | 500,338 |
| Aug 13, 2026 | 73.63 | 74.39 | 73.63 | 73.94 | +1.07% | 645,796 |
| Aug 12, 2026 | 73.58 | 74.06 | 73.01 | 73.16 | -0.14% | 666,161 |
| Aug 11, 2026 | 73.80 | 74.23 | 72.86 | 73.26 | -0.60% | 631,330 |
| Aug 10, 2026 | 74.21 | 74.82 | 73.01 | 73.70 | -1.27% | 1,059,515 |
| Aug 7, 2026 | 71.98 | 75.31 | 71.98 | 74.65 | +2.61% | 918,907 |
| Aug 6, 2026 | 73.00 | 73.69 | 72.03 | 72.75 | +1.44% | 1,638,095 |
| Aug 5, 2026 | 72.27 | 72.27 | 70.80 | 71.72 | -0.72% | 774,515 |
| Aug 4, 2026 | 71.48 | 72.42 | 70.52 | 72.24 | +1.42% | 911,081 |
| Aug 3, 2026 | 71.20 | 72.24 | 70.79 | 71.23 | +0.03% | 885,045 |
| Jul 31, 2026 | 71.89 | 72.22 | 70.92 | 71.21 | -1.41% | 963,989 |
| Jul 30, 2026 | 73.19 | 73.60 | 71.99 | 72.23 | -0.97% | 539,110 |
| Jul 29, 2026 | 74.78 | 74.97 | 72.71 | 72.94 | -2.49% | 770,083 |
| Jul 28, 2026 | 74.93 | 75.99 | 74.74 | 74.80 | +0.19% | 615,772 |
| Jul 27, 2026 | 75.16 | 75.68 | 74.45 | 74.66 | -0.84% | 499,169 |
| Jul 24, 2026 | 75.43 | 75.84 | 74.89 | 75.29 | +0.25% | 696,417 |
| Jul 23, 2026 | 74.13 | 75.40 | 73.89 | 75.10 | +0.16% | 421,814 |
| Jul 22, 2026 | 74.69 | 75.11 | 74.07 | 74.98 | +0.92% | 501,100 |
| Jul 21, 2026 | 74.20 | 74.56 | 73.41 | 74.30 | -0.24% | 579,989 |
| Jul 20, 2026 | 74.66 | 75.67 | 74.30 | 74.48 | -0.17% | 581,556 |
| Jul 17, 2026 | 76.52 | 76.74 | 74.42 | 74.61 | -1.58% | 892,778 |
| Jul 16, 2026 | 74.35 | 75.92 | 74.35 | 75.81 | +2.16% | 928,960 |
| Jul 15, 2026 | 75.40 | 75.64 | 74.15 | 74.21 | -1.76% | 651,079 |
| Jul 14, 2026 | 76.39 | 76.62 | 74.98 | 75.54 | -0.34% | 708,726 |
| Jul 13, 2026 | 75.43 | 76.40 | 75.38 | 75.80 | +0.78% | 808,417 |
| Jul 10, 2026 | 73.95 | 75.77 | 73.37 | 75.21 | +2.63% | 965,322 |
| Jul 9, 2026 | 72.82 | 73.95 | 72.82 | 73.28 | +0.52% | 982,748 |
| Jul 8, 2026 | 73.11 | 74.23 | 72.64 | 72.90 | -0.48% | 748,444 |
| Jul 7, 2026 | 72.90 | 74.29 | 72.69 | 73.25 | +1.51% | 624,591 |
| Jul 6, 2026 | 73.49 | 74.32 | 72.12 | 72.16 | -2.21% | 899,276 |
| Jul 2, 2026 | 74.13 | 74.61 | 73.24 | 73.79 | +0.20% | 934,104 |
| Jul 1, 2026 | 74.54 | 74.90 | 73.58 | 73.64 | -1.02% | 619,054 |
| Jun 30, 2026 | 75.11 | 75.31 | 74.31 | 74.40 | -1.13% | 688,459 |
| Jun 29, 2026 | 75.37 | 75.59 | 74.09 | 75.25 | -1.04% | 940,701 |
| Jun 26, 2026 | 74.94 | 76.30 | 74.74 | 76.04 | +2.33% | 2,010,112 |
| Jun 25, 2026 | 74.99 | 75.06 | 74.10 | 74.31 | -0.34% | 507,647 |
| Jun 24, 2026 | 74.16 | 74.68 | 73.56 | 74.56 | +0.98% | 616,385 |
| Jun 23, 2026 | 73.27 | 73.93 | 72.63 | 73.84 | +1.26% | 741,240 |
| Jun 22, 2026 | 72.55 | 73.54 | 72.55 | 72.92 | +0.23% | 1,169,586 |
| Jun 18, 2026 | 72.31 | 73.00 | 71.81 | 72.75 | +0.99% | 1,258,280 |
| Jun 17, 2026 | 73.51 | 73.71 | 71.63 | 72.04 | -2.00% | 1,034,367 |
| Jun 16, 2026 | 74.24 | 74.46 | 72.52 | 73.51 | -0.39% | 869,293 |
| Jun 15, 2026 | 72.51 | 74.17 | 72.02 | 73.80 | +0.41% | 861,108 |
| Jun 12, 2026 | 71.97 | 73.84 | 71.89 | 73.50 | +2.40% | 763,145 |
| Jun 11, 2026 | 73.13 | 73.63 | 71.68 | 71.78 | -0.22% | 1,240,196 |
| Jun 10, 2026 | 69.59 | 72.47 | 69.59 | 71.94 | +6.14% | 2,318,438 |
| Jun 9, 2026 | 72.08 | 73.00 | 67.47 | 67.78 | -6.11% | 3,640,892 |
| Jun 8, 2026 | 72.42 | 73.36 | 71.89 | 72.19 | -0.81% | 1,237,312 |
| Jun 5, 2026 | 72.30 | 73.42 | 71.94 | 72.78 | +1.22% | 1,107,627 |
| Jun 4, 2026 | 72.36 | 72.36 | 70.72 | 71.90 | +0.60% | 901,524 |
| Jun 3, 2026 | 71.69 | 73.24 | 70.76 | 71.47 | -0.80% | 1,608,754 |
| Jun 2, 2026 | 70.53 | 72.40 | 70.53 | 72.05 | +2.31% | 953,243 |
| Jun 1, 2026 | 72.33 | 72.67 | 70.39 | 70.42 | -3.30% | 997,872 |
| May 29, 2026 | 73.26 | 73.84 | 72.71 | 72.82 | -0.37% | 986,968 |
| May 28, 2026 | 74.20 | 74.73 | 73.06 | 73.09 | -1.89% | 612,863 |
| May 27, 2026 | 74.64 | 75.15 | 74.00 | 74.50 | -0.35% | 724,820 |
| May 26, 2026 | 74.47 | 75.12 | 74.19 | 74.76 | +0.63% | 449,999 |
| May 22, 2026 | 74.05 | 74.70 | 73.41 | 74.29 | +0.18% | 626,834 |
| May 21, 2026 | 73.40 | 74.31 | 73.17 | 74.16 | +0.43% | 722,865 |
| May 20, 2026 | 73.47 | 74.16 | 72.97 | 73.84 | +0.75% | 729,974 |
| May 19, 2026 | 73.55 | 74.11 | 73.20 | 73.29 | -0.93% | 733,127 |
| May 18, 2026 | 73.71 | 74.86 | 73.45 | 73.98 | +1.57% | 1,076,840 |
| May 15, 2026 | 73.48 | 73.48 | 71.94 | 72.84 | -2.16% | 1,476,951 |
| May 14, 2026 | 74.22 | 74.72 | 73.92 | 74.45 | +0.54% | 672,166 |
| May 13, 2026 | 73.69 | 74.17 | 72.98 | 74.05 | -0.34% | 778,899 |
| May 12, 2026 | 73.67 | 74.35 | 73.08 | 74.30 | +1.17% | 982,763 |
| May 11, 2026 | 75.64 | 75.98 | 73.41 | 73.44 | -2.38% | 961,286 |
| May 8, 2026 | 75.50 | 75.90 | 74.90 | 75.23 | +0.01% | 763,400 |
| May 7, 2026 | 72.51 | 76.63 | 71.80 | 75.22 | +1.76% | 1,275,253 |
| May 6, 2026 | 73.70 | 74.49 | 72.90 | 73.92 | +0.11% | 1,357,882 |
| May 5, 2026 | 75.12 | 75.48 | 73.74 | 73.84 | -1.44% | 710,475 |
| May 4, 2026 | 74.92 | 75.75 | 73.93 | 74.92 | -0.77% | 748,352 |
| May 1, 2026 | 75.30 | 76.45 | 74.86 | 75.50 | +0.28% | 776,461 |
| Apr 30, 2026 | 74.34 | 75.51 | 74.34 | 75.29 | +1.32% | 932,112 |
| Apr 29, 2026 | 74.70 | 75.39 | 74.22 | 74.31 | -1.24% | 661,764 |
| Apr 28, 2026 | 76.02 | 76.17 | 74.76 | 75.24 | +0.03% | 601,765 |
| Apr 27, 2026 | 74.61 | 75.66 | 74.20 | 75.22 | +1.42% | 625,127 |
| Apr 24, 2026 | 74.33 | 75.23 | 74.03 | 74.17 | -0.67% | 468,579 |
| Apr 23, 2026 | 73.18 | 74.80 | 72.68 | 74.67 | +2.95% | 635,560 |
| Apr 22, 2026 | 74.07 | 74.08 | 71.79 | 72.53 | -1.33% | 989,273 |
| Apr 21, 2026 | 75.88 | 75.88 | 73.24 | 73.51 | -2.76% | 853,552 |
| Apr 20, 2026 | 76.07 | 76.89 | 75.39 | 75.60 | -0.62% | 621,753 |
| Apr 17, 2026 | 76.72 | 76.81 | 75.55 | 76.07 | -0.99% | 986,678 |
| Apr 16, 2026 | 76.31 | 77.23 | 75.93 | 76.83 | +0.35% | 806,572 |
| Apr 15, 2026 | 76.65 | 78.69 | 75.97 | 76.56 | -0.05% | 1,744,191 |
| Apr 14, 2026 | 72.01 | 77.25 | 71.11 | 76.60 | +6.14% | 3,062,987 |
| Apr 13, 2026 | 73.63 | 73.69 | 71.71 | 72.17 | -2.21% | 730,459 |
| Apr 10, 2026 | 73.81 | 73.94 | 73.36 | 73.80 | -0.28% | 700,370 |
| Apr 9, 2026 | 73.70 | 74.59 | 73.58 | 74.01 | +0.26% | 793,792 |
| Apr 8, 2026 | 73.03 | 73.99 | 72.50 | 73.82 | +1.14% | 958,640 |
| Apr 7, 2026 | 71.30 | 74.20 | 71.10 | 72.99 | +2.43% | 1,625,650 |
| Apr 6, 2026 | 70.69 | 71.42 | 70.33 | 71.26 | +0.61% | 721,246 |
| Apr 2, 2026 | 70.10 | 71.00 | 69.61 | 70.83 | +1.34% | 1,121,598 |
| Apr 1, 2026 | 69.25 | 70.71 | 69.16 | 69.89 | +0.69% | 985,912 |
| Mar 31, 2026 | 69.61 | 69.74 | 67.58 | 69.41 | +0.42% | 1,033,152 |
| Mar 30, 2026 | 69.42 | 70.08 | 68.76 | 69.12 | +0.61% | 843,469 |
| Mar 27, 2026 | 68.23 | 69.05 | 67.91 | 68.70 | +0.34% | 1,492,521 |
| Mar 26, 2026 | 68.62 | 69.30 | 68.24 | 68.47 | -0.55% | 722,505 |
| Mar 25, 2026 | 69.15 | 69.48 | 68.42 | 68.85 | +0.44% | 599,613 |
| Mar 24, 2026 | 67.91 | 69.82 | 67.82 | 68.55 | +0.47% | 685,924 |
| Mar 23, 2026 | 68.75 | 69.34 | 68.09 | 68.23 | +0.57% | 869,476 |
| Mar 20, 2026 | 70.96 | 71.14 | 67.45 | 67.84 | -4.34% | 2,513,730 |
| Mar 19, 2026 | 71.21 | 71.74 | 70.48 | 70.92 | -0.57% | 661,101 |
| Mar 18, 2026 | 71.24 | 71.37 | 69.78 | 71.33 | -0.36% | 1,113,610 |
| Mar 17, 2026 | 72.24 | 72.28 | 71.23 | 71.59 | -0.17% | 629,169 |
| Mar 16, 2026 | 73.20 | 73.20 | 71.52 | 71.71 | -1.04% | 736,742 |
| Mar 13, 2026 | 71.71 | 73.06 | 70.80 | 72.46 | +2.56% | 1,298,645 |
| Mar 12, 2026 | 69.61 | 71.71 | 69.01 | 70.65 | +0.74% | 944,845 |
| Mar 11, 2026 | 70.97 | 71.44 | 70.03 | 70.13 | -1.53% | 785,445 |
| Mar 10, 2026 | 71.96 | 72.58 | 71.10 | 71.22 | -1.83% | 723,013 |
| Mar 9, 2026 | 73.29 | 73.42 | 71.48 | 72.55 | -1.31% | 993,434 |
| Mar 6, 2026 | 73.68 | 73.89 | 72.32 | 73.51 | -1.05% | 928,646 |
| Mar 5, 2026 | 74.93 | 75.19 | 73.55 | 74.29 | -1.94% | 916,563 |
| Mar 4, 2026 | 74.23 | 75.83 | 73.06 | 75.76 | +1.97% | 1,236,469 |
| Mar 3, 2026 | 72.73 | 74.51 | 71.81 | 74.30 | +1.10% | 701,946 |
| Mar 2, 2026 | 73.39 | 74.36 | 72.94 | 73.49 | -0.23% | 767,783 |
| Feb 27, 2026 | 73.68 | 74.37 | 73.36 | 73.66 | -0.23% | 710,740 |
| Feb 26, 2026 | 73.52 | 74.05 | 73.08 | 73.83 | +0.56% | 787,082 |
| Feb 25, 2026 | 73.68 | 73.78 | 72.59 | 73.42 | -0.41% | 583,868 |
| Feb 24, 2026 | 73.54 | 73.76 | 72.30 | 73.72 | +0.33% | 753,662 |
| Feb 23, 2026 | 73.27 | 74.55 | 72.82 | 73.48 | +0.18% | 782,999 |
| Feb 20, 2026 | 73.52 | 73.52 | 72.42 | 73.35 | +0.36% | 781,320 |
| Feb 19, 2026 | 73.32 | 74.08 | 72.34 | 73.09 | +0.03% | 1,154,850 |
| Feb 18, 2026 | 73.37 | 74.68 | 73.05 | 73.07 | -0.68% | 1,587,569 |
| Feb 17, 2026 | 74.07 | 75.14 | 73.42 | 73.57 | -0.65% | 1,409,326 |
| Feb 13, 2026 | 73.09 | 74.23 | 73.09 | 74.05 | +1.15% | 925,451 |
| Feb 12, 2026 | 73.12 | 74.08 | 72.48 | 73.21 | +0.83% | 1,219,234 |
| Feb 11, 2026 | 72.53 | 73.38 | 72.13 | 72.61 | +0.29% | 1,120,699 |
| Feb 10, 2026 | 71.62 | 72.61 | 71.35 | 72.40 | +1.29% | 1,569,802 |
| Feb 9, 2026 | 72.16 | 72.28 | 70.43 | 71.48 | -1.13% | 957,326 |
| Feb 6, 2026 | 75.00 | 75.87 | 72.28 | 72.30 | -2.87% | 1,063,573 |
| Feb 5, 2026 | 74.46 | 75.48 | 73.65 | 74.44 | +0.95% | 1,184,091 |
| Feb 4, 2026 | 74.55 | 74.99 | 73.13 | 73.74 | -0.41% | 1,350,312 |
| Feb 3, 2026 | 72.63 | 74.13 | 72.00 | 74.04 | +2.18% | 1,165,894 |
| Feb 2, 2026 | 73.26 | 73.33 | 72.10 | 72.46 | -0.71% | 1,427,971 |
| Jan 30, 2026 | 72.55 | 73.27 | 71.80 | 72.98 | +0.23% | 1,663,628 |
| Jan 29, 2026 | 72.36 | 73.17 | 72.10 | 72.81 | +0.90% | 1,196,230 |
| Jan 28, 2026 | 73.57 | 73.58 | 71.82 | 72.16 | -1.98% | 1,190,568 |
| Jan 27, 2026 | 73.07 | 74.23 | 72.59 | 73.62 | +1.29% | 883,263 |
| Jan 26, 2026 | 72.19 | 73.02 | 71.77 | 72.68 | +1.40% | 991,902 |
| Jan 23, 2026 | 72.33 | 72.57 | 71.12 | 71.68 | -0.97% | 1,412,313 |
| Jan 22, 2026 | 73.46 | 73.77 | 72.30 | 72.38 | -1.23% | 849,573 |
| Jan 21, 2026 | 72.89 | 73.52 | 72.24 | 73.28 | +1.05% | 657,884 |
| Jan 20, 2026 | 72.90 | 73.27 | 71.76 | 72.52 | -1.12% | 572,927 |
| Jan 16, 2026 | 72.59 | 73.36 | 72.25 | 73.34 | +0.27% | 928,088 |
| Jan 15, 2026 | 72.07 | 73.78 | 72.07 | 73.14 | +1.47% | 755,623 |
| Jan 14, 2026 | 70.83 | 72.22 | 70.59 | 72.08 | +1.91% | 758,121 |
| Jan 13, 2026 | 70.63 | 71.76 | 70.29 | 70.73 | +0.18% | 811,475 |
| Jan 12, 2026 | 70.56 | 71.67 | 70.14 | 70.60 | -0.17% | 519,583 |
| Jan 9, 2026 | 71.41 | 72.01 | 69.93 | 70.72 | -0.66% | 994,564 |
| Jan 8, 2026 | 71.71 | 72.91 | 70.05 | 71.19 | -1.02% | 1,619,113 |
| Jan 7, 2026 | 69.58 | 71.97 | 69.18 | 71.92 | +3.65% | 2,053,311 |
| Jan 6, 2026 | 69.04 | 69.54 | 68.67 | 69.39 | +0.03% | 694,352 |
| Jan 5, 2026 | 69.40 | 69.75 | 68.33 | 69.37 | -0.40% | 637,938 |
| Jan 2, 2026 | 69.27 | 70.00 | 68.52 | 69.65 | +0.33% | 738,307 |
| Dec 31, 2025 | 69.60 | 70.14 | 69.34 | 69.42 | -0.24% | 540,408 |
| Dec 30, 2025 | 69.94 | 69.97 | 69.33 | 69.59 | -0.23% | 489,104 |
| Dec 29, 2025 | 69.49 | 70.14 | 69.34 | 69.75 | +0.63% | 558,519 |
| Dec 26, 2025 | 69.44 | 69.85 | 68.89 | 69.31 | -0.20% | 456,669 |
| Dec 24, 2025 | 69.58 | 69.58 | 68.93 | 69.45 | +0.54% | 249,643 |
| Dec 23, 2025 | 68.75 | 69.47 | 68.45 | 69.08 | +0.32% | 519,321 |
| Dec 22, 2025 | 67.37 | 69.12 | 67.37 | 68.86 | +2.01% | 781,819 |
| Dec 19, 2025 | 68.93 | 69.27 | 67.25 | 67.50 | -2.07% | 2,451,975 |
| Dec 18, 2025 | 70.80 | 70.87 | 68.84 | 68.93 | -2.35% | 1,650,230 |
| Dec 17, 2025 | 71.16 | 71.16 | 69.73 | 70.59 | -0.11% | 1,251,752 |
| Dec 16, 2025 | 72.44 | 72.44 | 70.61 | 70.67 | -1.94% | 992,610 |
| Dec 15, 2025 | 72.91 | 73.00 | 70.96 | 72.07 | -0.77% | 1,125,306 |
| Dec 12, 2025 | 72.21 | 73.09 | 72.16 | 72.63 | +0.89% | 1,141,105 |
| Dec 11, 2025 | 71.39 | 72.67 | 71.21 | 71.99 | +1.10% | 1,209,262 |
| Dec 10, 2025 | 70.50 | 71.28 | 70.35 | 71.21 | +0.98% | 805,194 |
| Dec 9, 2025 | 70.20 | 71.30 | 70.00 | 70.52 | +0.57% | 747,921 |
| Dec 8, 2025 | 70.04 | 70.73 | 69.57 | 70.12 | +0.26% | 866,355 |
| Dec 5, 2025 | 69.99 | 70.23 | 69.39 | 69.94 | -0.14% | 825,311 |
| Dec 4, 2025 | 71.00 | 71.18 | 70.00 | 70.04 | -1.56% | 983,999 |
| Dec 3, 2025 | 72.01 | 72.48 | 70.68 | 71.15 | -0.85% | 1,220,918 |
| Dec 2, 2025 | 72.74 | 72.83 | 71.49 | 71.76 | -0.97% | 1,179,836 |
| Dec 1, 2025 | 73.15 | 73.62 | 72.20 | 72.46 | -1.80% | 1,293,261 |
| Nov 28, 2025 | 73.25 | 74.02 | 72.93 | 73.79 | +1.10% | 952,595 |
| Nov 26, 2025 | 72.00 | 73.02 | 71.80 | 72.99 | +1.39% | 1,402,881 |
| Nov 25, 2025 | 71.10 | 72.12 | 70.87 | 71.99 | +1.25% | 1,011,768 |
| Nov 24, 2025 | 70.07 | 71.39 | 69.60 | 71.10 | +1.47% | 1,346,262 |
| Nov 21, 2025 | 70.50 | 70.69 | 69.77 | 70.07 | +0.11% | 1,180,416 |
| Nov 20, 2025 | 70.04 | 71.71 | 69.93 | 69.99 | +0.43% | 1,801,914 |
| Nov 19, 2025 | 70.32 | 70.94 | 69.58 | 69.69 | -0.85% | 1,224,442 |
| Nov 18, 2025 | 69.78 | 70.69 | 69.56 | 70.29 | +1.08% | 1,346,393 |
| Nov 17, 2025 | 69.32 | 70.52 | 69.16 | 69.54 | -0.57% | 1,607,601 |
| Nov 14, 2025 | 70.00 | 71.20 | 68.59 | 69.94 | -0.51% | 1,657,939 |
| Nov 13, 2025 | 71.83 | 71.97 | 70.03 | 70.30 | -2.59% | 1,635,879 |
| Nov 12, 2025 | 72.00 | 72.22 | 71.33 | 72.17 | +0.25% | 1,615,153 |
| Nov 11, 2025 | 71.26 | 72.02 | 70.90 | 71.99 | +1.21% | 2,045,442 |
| Nov 10, 2025 | 69.72 | 71.34 | 69.69 | 71.13 | +2.02% | 1,787,443 |
| Nov 7, 2025 | 68.50 | 70.45 | 67.99 | 69.72 | +2.91% | 1,994,365 |
| Nov 6, 2025 | 65.20 | 68.50 | 64.74 | 67.75 | +4.63% | 1,842,831 |
Daily open, high, low, close and volume for Black Hills Corporation (BKH). Showing 250 trading days. Unadjusted prices.