Dark

BKH
Black Hills Corporation
stock NYSE

At Close

Jan 9, 2026 3:59:56 PM EST

70.74USD-0.632%(-0.45)940,257

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 9, 2026 9:09:30 AM EST

71.73USD+0.759%(+0.54)304

After-hours

Jan 9, 2026 4:00:30 PM EST

70.72USD-0.028%(-0.02)1,776

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	71.4100	72.0100	69.930000	70.7200	-0.660%	940,257	0.000%
2026-01-08	71.7100	72.9100	70.050000	71.1900	-1.015%	1,619,113	-0.660%
2026-01-07	69.5800	71.9700	69.180000	71.9200	+3.646%	2,053,186	-1.669%
2026-01-06	69.0400	69.5400	68.675000	69.3900	+0.029%	694,330	+1.917%
2026-01-05	69.4000	69.7500	68.335000	69.3700	-0.402%	637,938	+1.946%
2026-01-02	69.2700	70.0000	68.520000	69.6500	+0.331%	738,283	+1.536%
2025-12-31	69.6000	70.1400	69.340000	69.4200	-0.244%	540,408	+1.873%
2025-12-30	69.9400	69.9650	69.330000	69.5900	-0.229%	489,104	+1.624%
2025-12-29	69.4900	70.1350	69.340000	69.7500	+0.635%	558,419	+1.391%
2025-12-26	69.4400	69.8500	68.890000	69.3100	-0.202%	456,669	+2.034%
2025-12-24	69.5800	69.5800	68.930000	69.4500	+0.536%	249,643	+1.829%
2025-12-23	68.7500	69.4700	68.450000	69.0800	+0.319%	519,321	+2.374%
2025-12-22	67.3700	69.1200	67.365200	68.8600	+2.015%	781,819	+2.701%
2025-12-19	68.9300	69.2700	67.250000	67.5000	-2.075%	2,451,975	+4.770%
2025-12-18	70.8000	70.8700	68.840000	68.9300	-2.352%	1,650,230	+2.597%
2025-12-17	71.1550	71.1600	69.730000	70.5900	-0.113%	1,251,752	+0.184%
2025-12-16	72.4400	72.4400	70.610000	70.6700	-1.943%	992,610	+0.071%
2025-12-15	72.9100	73.0000	70.960000	72.0700	-0.771%	1,125,306	-1.873%
2025-12-12	72.2100	73.0900	72.160000	72.6300	+0.889%	1,141,105	-2.630%
2025-12-11	71.3900	72.6650	71.210000	71.9900	+1.095%	1,209,262	-1.764%
2025-12-10	70.5000	71.2800	70.350000	71.2100	+0.978%	805,194	-0.688%
2025-12-09	70.2000	71.3000	70.000000	70.5200	+0.570%	747,921	+0.284%
2025-12-08	70.0400	70.7300	69.570000	70.1200	+0.257%	866,355	+0.856%
2025-12-05	69.9900	70.2300	69.395000	69.9400	-0.143%	825,311	+1.115%
2025-12-04	71.0000	71.1800	70.000000	70.0400	-1.560%	983,999	+0.971%
2025-12-03	72.0100	72.4800	70.680000	71.1500	-0.850%	1,220,918	-0.604%
2025-12-02	72.7400	72.8350	71.490000	71.7600	-0.966%	1,179,836	-1.449%
2025-12-01	73.1500	73.6200	72.197500	72.4600	-1.802%	1,293,261	-2.401%
2025-11-28	73.2500	74.0200	72.930000	73.7900	+1.096%	952,595	-4.160%
2025-11-26	72.0000	73.0200	71.800000	72.9900	+1.389%	1,402,881	-3.110%
2025-11-25	71.1000	72.1200	70.870000	71.9900	+1.252%	1,011,768	-1.764%
2025-11-24	70.0700	71.3850	69.600000	71.1000	+1.470%	1,346,262	-0.534%
2025-11-21	70.5000	70.6900	69.770000	70.0700	+0.114%	1,180,416	+0.928%
2025-11-20	70.0400	71.7100	69.930000	69.9900	+0.430%	1,801,914	+1.043%
2025-11-19	70.3200	70.9400	69.580000	69.6900	-0.854%	1,224,442	+1.478%
2025-11-18	69.7800	70.6850	69.560000	70.2900	+1.079%	1,346,393	+0.612%
2025-11-17	69.3200	70.5200	69.155000	69.5400	-0.572%	1,607,601	+1.697%
2025-11-14	70.0000	71.2000	68.590000	69.9400	-0.512%	1,657,939	+1.115%
2025-11-13	71.8300	71.9700	70.030000	70.3000	-2.591%	1,635,879	+0.597%
2025-11-12	72.0000	72.2200	71.325000	72.1700	+0.250%	1,615,153	-2.009%
2025-11-11	71.2600	72.0200	70.900000	71.9900	+1.209%	2,045,442	-1.764%
2025-11-10	69.7200	71.3400	69.690000	71.1300	+2.022%	1,787,443	-0.576%
2025-11-07	68.5000	70.4500	67.990000	69.7200	+2.908%	1,994,365	+1.434%
2025-11-06	65.2000	68.5000	64.740000	67.7500	+4.633%	1,842,831	+4.384%
2025-11-05	64.7000	65.0500	64.340000	64.7500	+0.201%	786,031	+9.220%
2025-11-04	63.9900	64.7800	63.793800	64.6200	+1.174%	584,398	+9.440%
2025-11-03	63.0900	63.8800	62.265000	63.8700	+0.694%	666,274	+10.725%
2025-10-31	63.4850	63.8800	62.660000	63.4300	-0.346%	1,237,382	+11.493%
2025-10-30	63.7900	64.6400	63.360000	63.6500	-0.188%	634,595	+11.108%
2025-10-29	65.1900	65.4000	63.540000	63.7700	-2.418%	762,560	+10.899%
2025-10-28	66.0000	66.0000	65.195000	65.3500	-0.865%	911,791	+8.217%
2025-10-27	65.7800	66.1400	65.180000	65.9200	-0.363%	720,868	+7.282%
2025-10-24	65.7500	66.2600	65.310000	66.1600	+1.085%	783,394	+6.892%
2025-10-23	65.5000	65.7400	64.670000	65.4500	+0.307%	1,048,609	+8.052%
2025-10-22	64.9400	65.4300	64.170000	65.2500	+1.053%	727,578	+8.383%
2025-10-21	64.6500	64.9700	64.390000	64.5700	-0.401%	643,579	+9.525%
2025-10-20	63.3300	64.9000	63.220000	64.8300	+2.758%	983,729	+9.085%
2025-10-17	62.4500	63.1100	62.100000	63.0900	+1.106%	991,158	+12.094%
2025-10-16	62.0600	62.7200	61.849900	62.4000	+0.548%	1,414,538	+13.333%
2025-10-15	61.1000	62.1850	61.100000	62.0600	+1.654%	925,857	+13.954%
2025-10-14	59.9500	61.3200	59.950000	61.0500	+1.682%	560,929	+15.839%
2025-10-13	60.3600	60.8300	59.910000	60.0400	-0.629%	373,764	+17.788%
2025-10-10	61.2600	61.5600	60.370000	60.4200	-1.032%	377,021	+17.047%
2025-10-09	61.9800	62.1079	60.975000	61.0500	-1.182%	555,120	+15.839%
2025-10-08	61.5300	61.8000	61.100000	61.7800	+0.915%	484,114	+14.471%
2025-10-07	60.5100	61.2800	60.390000	61.2200	+1.157%	403,718	+15.518%
2025-10-06	60.1500	60.6715	60.150000	60.5200	+0.582%	316,621	+16.854%
2025-10-03	59.8300	60.5200	59.770712	60.1700	+0.686%	476,661	+17.534%
2025-10-02	60.1800	60.3050	59.330000	59.7600	-1.207%	682,189	+18.340%
2025-10-01	61.6400	61.6400	60.430000	60.4900	-1.786%	408,051	+16.912%
2025-09-30	61.2500	61.7500	60.975200	61.5900	+0.769%	553,824	+14.824%
2025-09-29	60.9300	61.2400	60.600000	61.1200	+0.345%	649,767	+15.707%
2025-09-26	60.2500	60.9500	60.110000	60.9100	+1.483%	399,806	+16.106%
2025-09-25	60.2500	60.6300	59.690000	60.0200	-0.033%	646,158	+17.827%
2025-09-24	59.4600	60.1300	59.370000	60.0400	+0.908%	507,641	+17.788%
2025-09-23	58.8000	59.6103	58.710000	59.5000	+0.984%	341,151	+18.857%
2025-09-22	58.7500	59.1500	58.650000	58.9200	+0.529%	489,135	+20.027%
2025-09-19	58.9200	58.9200	58.320000	58.6100	-0.170%	888,808	+20.662%
2025-09-18	58.2600	59.0950	58.100000	58.7100	+0.376%	446,327	+20.456%
2025-09-17	58.5700	59.0000	58.290000	58.4900	+0.257%	669,560	+20.910%
2025-09-16	59.1700	59.4550	58.255000	58.3400	-1.867%	562,824	+21.220%
2025-09-15	59.2200	59.7800	59.220000	59.4500	+0.101%	439,853	+18.957%
2025-09-12	59.2000	59.4600	59.005500	59.3900	-0.050%	338,148	+19.077%
2025-09-11	58.7900	59.4500	58.450000	59.4200	+1.192%	468,090	+19.017%
2025-09-10	58.5700	58.9600	58.250000	58.7200	+0.119%	359,142	+20.436%
2025-09-09	58.2900	58.8400	58.060000	58.6500	+0.325%	425,726	+20.580%
2025-09-08	59.5700	59.5700	58.220000	58.4600	-2.061%	382,998	+20.972%
2025-09-05	59.7000	59.9800	59.410000	59.6900	+0.218%	429,489	+18.479%
2025-09-04	59.8600	60.0150	59.030000	59.5600	+0.185%	641,737	+18.737%
2025-09-03	59.3000	59.6900	59.110000	59.4500	-0.319%	437,963	+18.957%
2025-09-02	59.4500	60.0400	59.118000	59.6400	-0.284%	550,416	+18.578%
2025-08-29	59.8000	60.1300	59.670000	59.8100	+0.117%	565,377	+18.241%
2025-08-28	60.4500	60.4500	59.700000	59.7400	-0.962%	452,686	+18.380%
2025-08-27	59.7400	60.3600	59.570000	60.3200	+0.937%	546,415	+17.241%
2025-08-26	60.2500	60.4300	59.760000	59.7600	-0.813%	728,049	+18.340%
2025-08-25	60.8900	61.0100	60.220000	60.2500	-1.294%	506,150	+17.378%
2025-08-22	60.0500	61.1300	60.010000	61.0400	+2.210%	608,119	+15.858%
2025-08-21	60.0000	60.2700	59.630000	59.7200	-0.516%	1,038,548	+18.419%
2025-08-20	61.5300	62.1400	60.010000	60.0300	-1.380%	1,384,795	+17.808%
2025-08-19	59.5000	61.2200	59.500000	60.8700	+0.862%	1,326,538	+16.182%
2025-08-18	60.9400	61.2050	60.270000	60.3500	-2.061%	893,616	+17.183%
2025-08-15	61.6100	61.8700	61.050500	61.6200	+0.016%	1,025,387	+14.768%
2025-08-14	61.3700	61.9400	61.245000	61.6100	+0.211%	640,795	+14.787%
2025-08-13	61.0300	61.5600	60.800000	61.4800	+0.770%	940,386	+15.029%
2025-08-12	60.5500	61.2800	60.200000	61.0100	+1.043%	606,649	+15.915%
2025-08-11	60.9400	61.0500	60.190000	60.3800	-0.821%	576,026	+17.125%
2025-08-08	60.3500	60.9900	60.169200	60.8800	+0.878%	505,352	+16.163%
2025-08-07	59.9900	60.3800	59.605000	60.3500	+0.970%	951,083	+17.183%
2025-08-06	59.0000	60.0500	58.750000	59.7700	+1.305%	849,114	+18.320%
2025-08-05	58.8500	59.0700	58.680000	59.0000	+0.204%	825,477	+19.864%
2025-08-04	57.9000	59.0800	57.890000	58.8800	+1.833%	644,160	+20.109%
2025-08-01	58.0000	58.4400	57.700000	57.8200	+0.069%	609,617	+22.311%
2025-07-31	57.1300	57.8400	56.310000	57.7800	+1.173%	1,008,816	+22.395%
2025-07-30	56.5500	57.7600	56.455000	57.1100	+1.026%	1,011,886	+23.831%
2025-07-29	55.9700	56.5900	55.790000	56.5300	+1.181%	531,385	+25.102%
2025-07-28	56.5600	56.8900	55.870000	55.8700	-1.412%	543,941	+26.580%
2025-07-25	56.4300	56.7700	56.282600	56.6700	+0.675%	528,862	+24.793%
2025-07-24	56.7800	56.8482	56.270000	56.2900	-0.863%	525,223	+25.635%
2025-07-23	58.0100	58.0600	56.550000	56.7800	-2.087%	761,463	+24.551%
2025-07-22	57.6100	58.4050	57.581200	57.9900	+0.660%	551,194	+21.952%
2025-07-21	56.8300	57.9700	56.830000	57.6100	+1.373%	501,992	+22.756%
2025-07-18	57.0400	57.3950	56.780000	56.8300	-0.333%	421,656	+24.441%
2025-07-17	56.8800	57.4700	56.660000	57.0200	+0.105%	487,868	+24.027%
2025-07-16	56.6700	57.1100	56.410000	56.9600	+0.707%	537,181	+24.157%
2025-07-15	57.0900	57.1900	56.435000	56.5600	-1.032%	806,432	+25.035%
2025-07-14	56.9900	57.3850	56.570000	57.1500	+0.386%	923,881	+23.745%
2025-07-11	57.1800	57.5100	56.890000	56.9300	-1.009%	1,032,773	+24.223%
2025-07-10	56.4600	57.7899	56.450000	57.5100	+1.321%	643,303	+22.970%
2025-07-09	56.5300	56.9000	56.100000	56.7600	+0.603%	518,894	+24.595%
2025-07-08	56.0600	56.6400	55.820000	56.4200	-0.035%	604,949	+25.346%
2025-07-07	56.9100	57.1000	56.175000	56.4400	-0.826%	528,041	+25.301%
2025-07-03	56.7000	56.9500	56.495000	56.9100	+0.761%	262,841	+24.266%
2025-07-02	56.6100	56.9200	56.030000	56.4800	-0.493%	491,551	+25.212%
2025-07-01	55.9400	57.2399	55.825000	56.7600	+1.176%	803,053	+24.595%
2025-06-30	55.9300	56.1800	55.500000	56.1000	+0.286%	598,438	+26.061%
2025-06-27	56.0100	56.3894	55.615000	55.9400	+0.054%	1,037,459	+26.421%
2025-06-26	55.6300	56.0500	55.540000	55.9100	+0.449%	980,413	+26.489%
2025-06-25	56.5200	56.5600	55.520000	55.6600	-2.042%	929,341	+27.057%
2025-06-24	56.8100	57.1650	56.690000	56.8200	-0.316%	392,569	+24.463%
2025-06-23	56.0300	57.1060	56.000000	57.0000	+2.205%	580,934	+24.070%
2025-06-20	56.0200	56.4000	55.720000	55.7700	-0.357%	879,526	+26.807%
2025-06-18	56.2500	56.4300	55.890000	55.9700	-0.214%	447,126	+26.353%
2025-06-17	56.2200	56.2750	55.485000	56.0900	-0.249%	865,526	+26.083%
2025-06-16	57.1000	57.3100	55.960000	56.2300	-1.056%	386,493	+25.769%
2025-06-13	57.3100	57.4800	56.680000	56.8300	-1.114%	299,911	+24.441%
2025-06-12	57.4100	57.5200	57.100000	57.4700	-0.052%	394,357	+23.056%
2025-06-11	57.8300	58.0200	57.420000	57.5000	-0.329%	482,454	+22.991%
2025-06-10	57.4900	57.8800	57.365000	57.6900	+0.523%	500,706	+22.586%
2025-06-09	57.0800	57.6450	56.900000	57.3900	+0.385%	497,835	+23.227%
2025-06-06	57.6500	57.6900	56.685000	57.1700	-0.105%	573,230	+23.701%
2025-06-05	57.3500	57.3900	56.910000	57.2300	-0.383%	295,482	+23.572%
2025-06-04	58.2300	58.3400	57.430000	57.4500	-1.862%	295,930	+23.098%
2025-06-03	58.5000	58.7000	57.885000	58.5400	+0.274%	396,912	+20.806%
2025-06-02	58.1400	58.7900	58.000000	58.3800	-0.154%	504,153	+21.137%
2025-05-30	58.0300	58.6950	57.920000	58.4700	+0.620%	448,788	+20.951%
2025-05-29	57.5000	58.1300	57.370000	58.1100	+0.815%	557,858	+21.700%
2025-05-28	58.5200	58.8752	57.400000	57.6400	-1.672%	427,107	+22.693%
2025-05-27	58.5100	58.8500	58.180000	58.6200	+0.965%	473,529	+20.641%
2025-05-23	57.7900	58.1400	57.280000	58.0600	+0.869%	343,293	+21.805%
2025-05-22	57.9500	57.9500	57.000000	57.5600	-1.151%	558,175	+22.863%
2025-05-21	59.1300	59.1500	58.040000	58.2300	-1.788%	463,215	+21.449%
2025-05-20	58.8300	59.5600	58.800000	59.2900	+0.611%	428,191	+19.278%
2025-05-19	58.2300	58.9900	58.000100	58.9300	+0.752%	460,187	+20.007%
2025-05-16	57.9800	58.5400	57.833300	58.4900	-0.307%	437,995	+20.910%
2025-05-15	57.6600	58.9499	57.500000	58.6700	+2.409%	356,221	+20.539%
2025-05-14	57.5300	57.7200	56.500000	57.2900	-0.814%	509,743	+23.442%
2025-05-13	58.4100	58.4900	57.620000	57.7600	-0.534%	432,355	+22.438%
2025-05-12	58.7700	58.7900	57.660100	58.0700	-0.769%	467,468	+21.784%
2025-05-09	58.8800	59.0039	58.150000	58.5200	-0.595%	517,403	+20.848%
2025-05-08	60.9090	61.3800	58.760000	58.8700	-4.664%	806,858	+20.129%
2025-05-07	61.3000	62.2000	61.115000	61.7500	+0.407%	474,662	+14.526%
2025-05-06	61.3100	61.8900	60.840000	61.5000	+0.754%	337,339	+14.992%
2025-05-05	61.2000	61.3550	60.500000	61.0400	-0.392%	232,422	+15.858%
2025-05-02	60.9000	61.3600	60.490000	61.2800	+0.872%	244,106	+15.405%
2025-05-01	60.7500	61.3279	60.202500	60.7500	-0.246%	294,905	+16.412%
2025-04-30	61.3800	61.3800	59.810000	60.9000	-0.425%	533,820	+16.125%
2025-04-29	60.6100	61.4000	60.610000	61.1600	+0.542%	271,217	+15.631%
2025-04-28	60.0700	60.8900	59.950000	60.8300	+0.996%	347,405	+16.258%
2025-04-25	60.4000	60.4200	59.840000	60.2300	-0.528%	284,249	+17.417%
2025-04-24	60.5200	60.7900	59.965000	60.5500	-0.115%	247,787	+16.796%
2025-04-23	60.6800	61.3700	60.120000	60.6200	-0.280%	355,315	+16.661%
2025-04-22	60.1000	60.9050	60.050000	60.7900	+1.792%	487,794	+16.335%
2025-04-21	60.4500	60.4500	59.220000	59.7200	-1.452%	313,834	+18.419%
2025-04-17	59.8300	61.3000	59.830000	60.6000	+0.950%	492,013	+16.700%
2025-04-16	60.4700	60.7664	59.635000	60.0300	-0.249%	374,369	+17.808%
2025-04-15	60.0500	60.6519	59.920000	60.1800	+0.551%	348,245	+17.514%
2025-04-14	58.7900	59.9650	58.388700	59.8500	+2.553%	410,860	+18.162%
2025-04-11	58.2800	58.6000	56.785000	58.3600	+0.189%	494,986	+21.179%
2025-04-10	57.6500	58.8800	56.900000	58.2500	+0.448%	597,187	+21.408%
2025-04-09	56.2300	58.8800	54.920000	57.9900	+2.203%	852,740	+21.952%
2025-04-08	57.8400	58.3050	56.220000	56.7400	+0.088%	716,933	+24.639%
2025-04-07	56.6600	58.4300	55.340000	56.6900	-2.845%	758,808	+24.749%
2025-04-04	60.1600	60.8200	57.640000	58.3500	-4.077%	618,787	+21.200%
2025-04-03	61.5000	61.8250	60.700000	60.8300	-0.637%	533,029	+16.258%
2025-04-02	60.6600	61.4400	60.520000	61.2200	+0.592%	421,661	+15.518%
2025-04-01	60.3700	61.1000	60.150000	60.8600	+0.346%	427,523	+16.201%
2025-03-31	60.2800	61.3500	60.270000	60.6500	+1.033%	517,236	+16.603%
2025-03-28	60.0000	60.1500	59.545000	60.0300	+0.688%	587,513	+17.808%
2025-03-27	59.7800	60.0000	59.370000	59.6200	+0.235%	307,996	+18.618%
2025-03-26	59.0300	59.5700	59.030000	59.4800	+1.122%	317,404	+18.897%
2025-03-25	59.1600	59.4550	58.500000	58.8200	-1.076%	466,351	+20.231%
2025-03-24	59.3800	59.8500	58.970000	59.4600	+0.388%	472,857	+18.937%
2025-03-21	60.0400	60.5600	58.850000	59.2300	-1.937%	1,294,416	+19.399%
2025-03-20	60.4600	60.9600	60.330000	60.4000	-0.363%	276,548	+17.086%
2025-03-19	60.4800	60.8684	59.960000	60.6200	+0.215%	313,170	+16.661%
2025-03-18	61.0300	61.2300	60.340000	60.4900	-1.402%	310,651	+16.912%
2025-03-17	61.1600	61.9200	61.160000	61.3500	+0.278%	346,880	+15.273%
2025-03-14	59.5200	61.3200	59.300000	61.1800	+3.170%	451,627	+15.593%
2025-03-13	59.1600	59.9000	59.010000	59.3000	+0.406%	320,728	+19.258%
2025-03-12	60.4000	60.4800	58.900000	59.0600	-2.105%	499,001	+19.743%
2025-03-11	60.4400	61.0150	60.030000	60.3300	+0.066%	541,210	+17.222%
2025-03-10	60.4000	61.1500	60.090000	60.2900	+0.350%	695,301	+17.300%
2025-03-07	59.5000	60.4700	59.345000	60.0800	+1.060%	498,963	+17.710%
2025-03-06	59.9800	59.9800	59.060000	59.4500	-1.131%	447,582	+18.957%
2025-03-05	60.3200	61.0150	59.670000	60.1300	-1.004%	468,437	+17.612%
2025-03-04	61.9200	61.9900	60.630000	60.7400	-1.811%	538,896	+16.431%
2025-03-03	60.9000	61.9600	60.900000	61.8600	+1.111%	438,274	+14.323%
2025-02-28	60.6000	61.3500	60.490000	61.1800	+1.325%	544,236	+15.593%
2025-02-27	59.6700	60.6100	59.210000	60.3800	+0.183%	542,477	+17.125%
2025-02-26	59.6000	60.6100	59.390000	60.2700	+1.039%	578,071	+17.339%
2025-02-25	59.8700	60.1000	59.590000	59.6500	-0.234%	500,274	+18.558%
2025-02-24	59.7200	60.4999	59.415000	59.7900	+0.235%	336,610	+18.281%
2025-02-21	59.0600	59.9800	58.960000	59.6500	+1.411%	425,834	+18.558%
2025-02-20	58.8700	59.0200	58.540000	58.8200	-0.457%	540,358	+20.231%
2025-02-19	58.8900	59.6100	58.890000	59.0900	-0.068%	325,923	+19.682%
2025-02-18	58.8300	59.5700	58.488500	59.1300	-0.872%	415,503	+19.601%
2025-02-14	60.3400	60.7500	59.490000	59.6500	-1.094%	383,224	+18.558%
2025-02-13	60.4500	60.4500	59.814000	60.3100	+0.349%	341,175	+17.261%
2025-02-12	59.0700	60.1300	59.070000	60.1000	+0.100%	263,794	+17.671%
2025-02-11	59.3800	60.0800	59.170000	60.0400	+0.620%	326,363	+17.788%
2025-02-10	59.3400	60.0300	58.800000	59.6700	+0.353%	333,047	+18.519%
2025-02-07	59.6500	60.5900	59.385000	59.4600	-0.735%	407,734	+18.937%
2025-02-06	60.6250	60.6900	58.320000	59.9000	-0.283%	757,732	+18.063%
2025-02-05	59.6100	60.0900	59.270000	60.0700	+1.521%	440,956	+17.729%
2025-02-04	58.5000	59.3200	58.050000	59.1700	+0.254%	430,876	+19.520%
2025-02-03	58.2000	59.1000	57.930000	59.0200	+0.494%	399,480	+19.824%
2025-01-31	58.8400	59.0600	58.400000	58.7300	-0.491%	475,940	+20.415%
2025-01-30	58.7700	59.2470	58.425000	59.0200	+1.583%	313,020	+19.824%
2025-01-29	58.3900	58.9172	57.830100	58.1000	-0.988%	270,747	+21.721%
2025-01-28	59.5500	59.8800	58.310000	58.6800	-1.774%	462,682	+20.518%
2025-01-27	58.2500	59.7500	57.960000	59.7400	+3.787%	648,538	+18.380%
2025-01-24	57.3100	57.6450	56.990000	57.5600	+0.436%	376,589	+22.863%
2025-01-23	57.6200	57.6400	57.060000	57.3100	-0.365%	384,510	+23.399%
2025-01-22	59.6300	59.6300	57.395000	57.5200	-3.781%	373,361	+22.949%
2025-01-21	60.0000	60.6450	59.570000	59.7800	+0.336%	458,172	+18.300%
2025-01-17	59.0800	59.7750	59.045000	59.5800	+0.795%	352,028	+18.698%
2025-01-16	57.0000	59.2200	57.000000	59.1100	+3.793%	495,864	+19.641%
2025-01-15	57.4000	57.6700	56.720000	56.9500	+0.796%	347,286	+24.179%
2025-01-14	56.1800	56.6100	55.970000	56.5000	+0.965%	429,353	+25.168%
2025-01-13	55.8000	56.1400	55.680000	55.9600	+0.395%	544,149	+26.376%
2025-01-10	55.5700	56.0000	55.000000	55.7400	-0.836%	568,639	+26.875%
2025-01-08	55.9000	56.2500	55.230000	56.2100	+0.036%	370,682	+25.814%
2025-01-07	56.4600	56.8750	55.800000	56.1900	-0.408%	535,218	+25.859%
2025-01-06	57.5700	57.9400	56.335000	56.4200	-2.371%	481,012	+25.346%
2025-01-03	58.1000	58.2699	57.360000	57.7900	-0.551%	463,566	+22.374%
2025-01-02	58.9500	58.9500	57.950000	58.1100	-0.701%	293,298	+21.700%
2024-12-31	58.5500	58.9899	58.130000	58.5200	+0.223%	285,636	+20.848%
2024-12-30	58.2500	58.6700	57.730000	58.3900	-0.273%	359,485	+21.117%
2024-12-27	58.5300	59.3900	58.370000	58.5500	-0.729%	255,965	+20.786%
2024-12-26	58.5300	59.1400	58.200000	58.9800	0.000%	254,845	+19.905%
2024-12-24	58.3500	59.0600	58.135000	58.9800	+0.924%	189,333	+19.905%
2024-12-23	57.9100	58.4800	57.310000	58.4400	+0.811%	420,180	+21.013%
2024-12-20	57.2900	58.6100	57.200000	57.9700	-0.138%	1,467,708	+21.994%
2024-12-19	57.7600	58.9200	57.760000	58.0500	+0.554%	566,191	+21.826%
2024-12-18	59.9600	60.2400	57.670000	57.7300	-3.879%	455,102	+22.501%
2024-12-17	60.3800	60.9700	59.745000	60.0600	-1.185%	435,978	+17.749%
2024-12-16	60.9500	61.3700	60.760000	60.7800	-0.295%	520,263	+16.354%
2024-12-13	60.7900	61.2400	60.655000	60.9600	-0.033%	339,354	+16.010%
2024-12-12	61.0200	61.3800	60.850000	60.9800	-0.033%	372,920	+15.972%
2024-12-11	61.4200	61.5800	60.980000	61.0000	-0.619%	430,771	+15.934%
2024-12-10	61.3700	61.6800	60.280000	61.3800	0.000%	336,197	+15.217%
2024-12-09	62.2000	62.2900	61.260000	61.3800	-0.872%	442,122	+15.217%
2024-12-06	62.8100	62.8800	61.660000	61.9200	-1.354%	311,668	+14.212%
2024-12-05	62.9400	63.2000	62.670000	62.7700	-0.381%	272,223	+12.665%
2024-12-04	62.8300	63.2400	62.550000	63.0100	+0.016%	355,501	+12.236%
2024-12-03	63.3300	63.6500	62.860000	63.0000	+0.302%	423,487	+12.254%
2024-12-02	64.0900	64.2399	62.515000	62.8100	-1.967%	447,789	+12.594%
2024-11-29	64.0900	64.4625	64.040000	64.0700	+0.203%	244,662	+10.379%
2024-11-27	63.9700	64.2300	63.670000	63.9400	+0.550%	374,798	+10.604%
2024-11-26	64.4600	64.6400	63.570000	63.5900	-1.655%	486,835	+11.212%
2024-11-25	64.8200	65.5900	64.611000	64.6600	+0.544%	555,378	+9.372%
2024-11-22	63.7000	64.7600	63.645000	64.3100	+1.612%	455,011	+9.967%
2024-11-21	62.4700	63.4800	62.419064	63.2900	+1.378%	345,046	+11.740%
2024-11-20	62.5400	62.7300	62.000000	62.4300	-0.446%	310,738	+13.279%
2024-11-19	62.7900	62.7900	61.860000	62.7100	-0.397%	535,705	+12.773%
2024-11-18	62.0300	63.2700	61.846100	62.9600	+0.351%	410,106	+12.325%
2024-11-15	63.2900	63.5400	62.690000	62.7400	+0.096%	491,162	+12.719%
2024-11-14	63.3500	63.6000	62.610000	62.6800	-0.760%	629,936	+12.827%
2024-11-13	62.2600	63.1800	62.200000	63.1600	+2.250%	942,032	+11.970%
2024-11-12	62.3800	63.0100	61.620000	61.7700	-0.978%	488,494	+14.489%
2024-11-11	61.0000	62.4800	60.720000	62.3800	+2.632%	548,588	+13.370%
2024-11-08	60.0700	60.9800	59.500000	60.7800	+2.031%	433,121	+16.354%
2024-11-07	59.0100	60.6500	58.400000	59.5700	-1.309%	873,717	+18.717%
2024-11-06	59.6600	60.6600	58.780000	60.3600	+2.636%	897,019	+17.164%
2024-11-05	57.3600	58.9000	57.200000	58.8100	+2.101%	370,773	+20.252%
2024-11-04	57.5000	58.1100	57.352000	57.6000	-0.552%	296,466	+22.778%
2024-11-01	59.3200	59.6499	57.840000	57.9200	-2.146%	345,245	+22.099%
2024-10-31	59.6200	59.9050	59.150000	59.1900	-0.638%	508,516	+19.480%
2024-10-30	60.0800	60.6500	59.510000	59.5700	-0.634%	471,060	+18.717%
2024-10-29	59.8800	60.3650	59.590000	59.9500	-0.663%	583,923	+17.965%
2024-10-28	60.1400	60.6000	59.710000	60.3500	+0.802%	278,664	+17.183%
2024-10-25	60.8100	60.8100	59.840000	59.8700	-0.910%	294,499	+18.123%
2024-10-24	61.0800	61.2400	60.140000	60.4200	-1.064%	304,541	+17.047%
2024-10-23	60.5900	61.3700	60.590000	61.0700	+0.329%	1,054,629	+15.802%
2024-10-22	60.5000	60.9300	59.980000	60.8700	+0.412%	746,794	+16.182%
2024-10-21	61.9300	61.9300	60.520000	60.6200	-1.846%	801,852	+16.661%
2024-10-18	61.9000	62.1153	61.460000	61.7600	-0.146%	342,877	+14.508%
2024-10-17	62.0600	62.1900	61.600000	61.8500	-0.306%	585,236	+14.341%
2024-10-16	61.2200	62.2000	61.175000	62.0400	+1.855%	369,338	+13.991%
2024-10-15	60.6200	61.7700	60.590000	60.9100	+0.761%	502,370	+16.106%
2024-10-14	59.4900	60.8350	59.290000	60.4500	+1.922%	489,648	+16.989%
2024-10-11	58.9800	59.4400	58.925000	59.3100	+0.850%	254,083	+19.238%
2024-10-10	59.1700	59.5300	58.620000	58.8100	-0.608%	279,990	+20.252%
2024-10-09	59.2000	59.7900	59.010000	59.1700	-0.370%	240,478	+19.520%
2024-10-08	59.5200	59.7800	59.170000	59.3900	+0.457%	293,957	+19.077%
2024-10-07	59.7200	59.8500	58.810000	59.1200	-1.384%	307,939	+19.621%
2024-10-04	59.6500	60.0000	59.485000	59.9500	-0.067%	295,690	+17.965%
2024-10-03	60.5100	60.5650	59.900000	59.9900	-0.859%	226,769	+17.886%
2024-10-02	60.5400	61.0485	60.320000	60.5100	-0.591%	178,154	+16.873%
2024-10-01	61.1500	61.2900	60.700000	60.8700	-0.409%	238,096	+16.182%
2024-09-30	61.1200	61.3550	60.630000	61.1200	+0.115%	349,922	+15.707%
2024-09-27	61.1200	61.5000	60.850000	61.0500	+0.660%	307,313	+15.839%
2024-09-26	60.8900	61.3083	60.610000	60.6500	-0.460%	355,676	+16.603%
2024-09-25	61.5000	61.5000	60.660000	60.9300	-0.343%	348,771	+16.068%
2024-09-24	61.4000	61.9600	61.065000	61.1400	-0.634%	406,995	+15.669%
2024-09-23	60.9300	61.5900	60.660000	61.5300	+1.401%	401,269	+14.936%
2024-09-20	60.6600	60.9400	60.220000	60.6800	-0.279%	750,880	+16.546%
2024-09-19	60.8800	61.2000	60.095000	60.8500	-0.049%	355,058	+16.220%
2024-09-18	61.2600	61.6750	60.795000	60.8800	-0.442%	321,549	+16.163%
2024-09-17	61.5000	61.8900	61.080000	61.1500	+0.098%	336,867	+15.650%
2024-09-16	60.9000	61.3100	60.650000	61.0900	+0.892%	263,187	+15.764%
2024-09-13	59.8000	60.5600	59.660000	60.5500	+1.953%	274,144	+16.796%
2024-09-12	59.4800	59.8800	59.250000	59.3900	-0.302%	239,865	+19.077%
2024-09-11	60.0900	60.0900	59.150000	59.5700	-1.292%	275,319	+18.717%
2024-09-10	59.7000	60.4200	59.520000	60.3500	+1.241%	227,672	+17.183%
2024-09-09	59.5100	59.9450	59.360000	59.6100	-0.084%	278,010	+18.638%
2024-09-06	60.1400	60.3500	59.640000	59.6600	-0.782%	350,709	+18.538%
2024-09-05	60.0000	60.3600	59.915000	60.1300	+0.636%	389,824	+17.612%
2024-09-04	59.3500	59.7600	59.185000	59.7500	+0.997%	355,704	+18.360%
2024-09-03	58.9400	59.5000	58.925000	59.1600	+0.068%	356,678	+19.540%
2024-08-30	58.7000	59.1400	58.370000	59.1200	+0.870%	313,396	+19.621%
2024-08-29	58.9400	59.0000	58.275000	58.6100	-0.085%	234,366	+20.662%
2024-08-28	58.7700	59.2200	58.320000	58.6600	+0.034%	320,577	+20.559%
2024-08-27	58.3900	58.8800	58.265000	58.6400	-0.017%	323,502	+20.600%
2024-08-26	58.5800	59.0600	58.530000	58.6500	+0.704%	299,457	+20.580%
2024-08-23	58.0200	58.5500	57.650000	58.2400	+0.918%	631,638	+21.429%
2024-08-22	57.5700	57.8250	57.440000	57.7100	+0.087%	280,605	+22.544%
2024-08-21	57.5600	58.1600	57.400000	57.6600	+0.278%	448,356	+22.650%
2024-08-20	57.4000	57.5600	56.990000	57.5000	+0.035%	413,124	+22.991%
2024-08-19	57.0600	57.6250	57.030000	57.4800	-0.554%	278,627	+23.034%
2024-08-16	57.7900	58.0900	57.620000	57.8000	+0.312%	247,614	+22.353%
2024-08-15	57.7300	57.8100	56.920000	57.6200	+0.401%	365,015	+22.735%
2024-08-14	57.0400	57.4900	56.610000	57.3900	+0.508%	271,095	+23.227%
2024-08-13	57.1200	57.3700	56.570000	57.1000	+0.617%	700,426	+23.853%
2024-08-12	57.1400	57.3700	56.320000	56.7500	-0.683%	325,574	+24.617%
2024-08-09	57.3500	57.7155	56.280000	57.1400	-0.314%	302,197	+23.766%
2024-08-08	56.8500	57.4150	56.700000	57.3200	+0.544%	316,157	+23.378%
2024-08-07	57.4900	57.7400	56.980000	57.0100	-0.332%	285,555	+24.048%
2024-08-06	56.4300	57.7800	56.265000	57.2000	+1.365%	362,451	+23.636%
2024-08-05	58.0000	58.2678	56.180000	56.4300	-4.226%	585,382	+25.323%
2024-08-02	58.8300	59.4184	57.960000	58.9200	-0.624%	506,730	+20.027%
2024-08-01	58.2900	59.5700	58.290000	59.2900	+0.406%	593,693	+19.278%
2024-07-31	59.1100	59.8200	58.710000	59.0500	+0.170%	850,785	+19.763%
2024-07-30	58.4500	58.9600	58.260000	58.9500	+1.080%	350,008	+19.966%
2024-07-29	58.9000	59.0500	58.130000	58.3200	-0.799%	380,105	+21.262%
2024-07-26	58.8700	59.0900	58.320000	58.7900	+0.892%	298,335	+20.293%
2024-07-25	58.8700	59.4500	58.060000	58.2700	-0.240%	468,280	+21.366%
2024-07-24	58.1100	59.0900	58.090000	58.4100	+0.724%	394,411	+21.075%
2024-07-23	58.0800	58.4500	57.820000	57.9900	-0.155%	274,779	+21.952%
2024-07-22	57.6800	58.2900	57.670000	58.0800	+0.693%	282,861	+21.763%

document.getElementById("sn2L84").onerror = function(){this.style.display='none';}; .dark-mode .MQrvKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQrvKt{ color: #333333; background-color: white; border: 2px solid #333333; }BKHBlack Hills Corporationstock NYSE

BKH
Black Hills Corporation
stock NYSE