Dark

BKH
Black Hills Corporation
stock NYSE

At Close

Sep 30, 2026 3:59:52 PM EDT

70.11USD-0.228%(-0.16)1,050,856

59.79Bid 81.09Ask 21.30Spread

Pre-market

0.00USD-100.000%(-70.27)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

70.08USD-0.043%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	70.1200	70.7500	70.000000	70.1100	-0.228%	1,050,856	0.000%
2026-09-29	69.5600	70.5200	69.180000	70.2700	+0.774%	863,506	-0.228%
2026-09-28	70.5300	70.5300	67.540000	69.7300	-1.036%	1,708,291	+0.545%
2026-09-25	70.1100	70.8600	69.610000	70.4600	+0.758%	1,864,515	-0.497%
2026-09-24	70.5200	70.7500	69.690000	69.9300	-0.823%	890,397	+0.257%
2026-09-23	71.3400	71.4600	70.430000	70.5100	-1.756%	953,845	-0.567%
2026-09-22	71.9600	73.4600	71.490000	71.7700	-0.264%	1,158,129	-2.313%
2026-09-21	72.8000	73.4100	71.380000	71.9600	+2.143%	1,181,027	-2.571%
2026-09-18	70.8900	71.1450	69.780000	70.4500	-1.220%	2,048,423	-0.483%
2026-09-17	70.6900	71.9300	70.490000	71.3200	+1.163%	997,598	-1.697%
2026-09-16	70.2600	71.1600	70.110000	70.5000	+0.772%	714,657	-0.553%
2026-09-15	70.7400	70.8000	69.290000	69.9600	-0.935%	1,018,875	+0.214%
2026-09-14	71.4600	71.6250	70.530000	70.6200	-0.954%	743,562	-0.722%
2026-09-11	72.8300	72.8800	71.300000	71.3000	-1.356%	1,024,665	-1.669%
2026-09-10	73.1600	73.3800	72.270000	72.2800	-0.742%	1,021,805	-3.002%
2026-09-09	74.3900	74.3900	72.660000	72.8200	-1.847%	665,431	-3.722%
2026-09-08	73.2000	74.7600	73.199400	74.1900	+1.339%	689,066	-5.499%
2026-09-04	72.8300	73.6200	72.750000	73.2100	-0.123%	716,755	-4.234%
2026-09-03	72.9800	73.5550	72.530000	73.3000	+0.978%	1,002,317	-4.352%
2026-09-02	72.4100	73.1200	71.720000	72.5900	+0.262%	983,794	-3.416%
2026-09-01	71.9400	72.6300	71.660000	72.4000	+1.004%	594,749	-3.163%
2026-08-31	72.2500	72.3250	71.220000	71.6800	-1.538%	789,442	-2.190%
2026-08-28	73.8700	73.9700	72.470000	72.8000	-0.844%	600,569	-3.695%
2026-08-27	73.0000	73.6950	72.580000	73.4200	-0.488%	605,203	-4.508%
2026-08-26	73.1800	74.1600	73.180000	73.7800	+1.041%	762,352	-4.974%
2026-08-25	72.3300	73.4900	71.810000	73.0200	+1.374%	1,045,902	-3.985%
2026-08-24	71.7200	72.3200	71.200000	72.0300	+0.474%	472,511	-2.666%
2026-08-21	73.4200	73.6600	71.620000	71.6900	-2.183%	742,897	-2.204%
2026-08-20	72.8800	74.1000	72.800000	73.2900	+0.137%	555,187	-4.339%
2026-08-19	73.8300	73.8300	72.590000	73.1900	+0.055%	984,862	-4.208%
2026-08-18	73.1400	74.0600	73.029200	73.1500	-0.327%	890,695	-4.156%
2026-08-17	73.2800	73.5350	72.715000	73.3900	-1.211%	771,458	-4.469%
2026-08-14	73.7300	74.6100	73.730000	74.2900	+0.473%	500,338	-5.627%
2026-08-13	73.6300	74.3950	73.630000	73.9400	+1.066%	645,796	-5.180%
2026-08-12	73.5800	74.0604	73.010000	73.1600	-0.137%	666,161	-4.169%
2026-08-11	73.8000	74.2300	72.860000	73.2600	-0.597%	631,330	-4.300%
2026-08-10	74.2100	74.8200	73.010000	73.7000	-1.273%	1,059,515	-4.871%
2026-08-07	71.9800	75.3100	71.980000	74.6500	+2.612%	918,907	-6.082%
2026-08-06	73.0000	73.6900	72.030000	72.7500	+1.436%	1,638,095	-3.629%
2026-08-05	72.2700	72.2700	70.795000	71.7200	-0.720%	774,974	-2.245%
2026-08-04	71.4800	72.4150	70.520000	72.2400	+1.418%	911,081	-2.949%
2026-08-03	71.2000	72.2400	70.790000	71.2300	+0.028%	885,045	-1.572%
2026-07-31	71.8900	72.2200	70.925000	71.2100	-1.412%	964,002	-1.545%
2026-07-30	73.1900	73.6000	71.990000	72.2300	-0.973%	539,110	-2.935%
2026-07-29	74.7800	74.9650	72.710000	72.9400	-2.487%	770,228	-3.880%
2026-07-28	74.9300	75.9900	74.740000	74.8000	+0.188%	615,841	-6.270%
2026-07-27	75.1600	75.6810	74.450000	74.6600	-0.837%	499,169	-6.094%
2026-07-24	75.4300	75.8425	74.890000	75.2900	+0.253%	696,433	-6.880%
2026-07-23	74.1300	75.4000	73.890000	75.1000	+0.160%	421,814	-6.644%
2026-07-22	74.6900	75.1060	74.070000	74.9800	+0.915%	501,100	-6.495%
2026-07-21	74.2000	74.5650	73.410000	74.3000	-0.242%	579,989	-5.639%
2026-07-20	74.6600	75.6700	74.295000	74.4800	-0.174%	581,556	-5.867%
2026-07-17	76.5200	76.7400	74.420000	74.6100	-1.583%	892,778	-6.031%
2026-07-16	74.3500	75.9150	74.350000	75.8100	+2.156%	928,960	-7.519%
2026-07-15	75.4000	75.6400	74.150000	74.2100	-1.761%	651,079	-5.525%
2026-07-14	76.3900	76.6200	74.980000	75.5400	-0.343%	708,726	-7.188%
2026-07-13	75.4300	76.4000	75.380000	75.8000	+0.784%	808,517	-7.507%
2026-07-10	73.9500	75.7680	73.370000	75.2100	+2.634%	965,322	-6.781%
2026-07-09	72.8200	73.9500	72.820000	73.2800	+0.521%	982,748	-4.326%
2026-07-08	73.1100	74.2300	72.640000	72.9000	-0.478%	748,450	-3.827%
2026-07-07	72.9000	74.2900	72.685000	73.2500	+1.511%	624,591	-4.287%
2026-07-06	73.4900	74.3200	72.120000	72.1600	-2.209%	899,276	-2.841%
2026-07-02	74.1300	74.6050	73.240000	73.7900	+0.204%	934,104	-4.987%
2026-07-01	74.5400	74.9000	73.580000	73.6400	-1.022%	619,054	-4.794%
2026-06-30	75.1100	75.3100	74.310000	74.4000	-1.130%	688,465	-5.766%
2026-06-29	75.3700	75.5900	74.095000	75.2500	-1.039%	940,701	-6.831%
2026-06-26	74.9400	76.3000	74.740000	76.0400	+2.328%	2,010,112	-7.799%
2026-06-25	74.9900	75.0575	74.100000	74.3100	-0.335%	507,647	-5.652%
2026-06-24	74.1600	74.6800	73.560100	74.5600	+0.975%	616,385	-5.968%
2026-06-23	73.2700	73.9300	72.630000	73.8400	+1.262%	741,240	-5.051%
2026-06-22	72.5500	73.5400	72.550000	72.9200	+0.234%	1,169,586	-3.854%
2026-06-18	72.3100	73.0000	71.810000	72.7500	+0.986%	1,258,282	-3.629%
2026-06-17	73.5100	73.7100	71.630000	72.0400	-2.000%	1,034,367	-2.679%
2026-06-16	74.2400	74.4600	72.520000	73.5100	-0.393%	869,301	-4.625%
2026-06-15	72.5100	74.1650	72.020000	73.8000	+0.408%	861,145	-5.000%
2026-06-12	71.9700	73.8400	71.890000	73.5000	+2.396%	763,145	-4.612%
2026-06-11	73.1300	73.6300	71.680000	71.7800	-0.222%	1,240,196	-2.327%
2026-06-10	69.5900	72.4700	69.590000	71.9400	+6.138%	2,318,438	-2.544%
2026-06-09	72.0850	72.9999	67.470000	67.7800	-6.109%	3,640,892	+3.438%
2026-06-08	72.4200	73.3600	71.890000	72.1900	-0.811%	1,237,312	-2.881%
2026-06-05	72.3000	73.4150	71.940000	72.7800	+1.224%	1,107,627	-3.669%
2026-06-04	72.3600	72.3600	70.720000	71.9000	+0.602%	901,524	-2.490%
2026-06-03	71.6900	73.2400	70.760000	71.4700	-0.805%	1,608,754	-1.903%
2026-06-02	70.5300	72.4000	70.530000	72.0500	+2.315%	953,243	-2.693%
2026-06-01	72.3300	72.6700	70.390000	70.4200	-3.296%	997,872	-0.440%
2026-05-29	73.2600	73.8400	72.710000	72.8200	-0.369%	986,968	-3.722%
2026-05-28	74.2000	74.7300	73.055000	73.0900	-1.893%	612,863	-4.077%
2026-05-27	74.6400	75.1500	74.000000	74.5000	-0.348%	724,820	-5.893%
2026-05-26	74.4700	75.1200	74.190000	74.7600	+0.633%	449,999	-6.220%
2026-05-22	74.0500	74.7000	73.410000	74.2900	+0.175%	626,834	-5.627%
2026-05-21	73.4000	74.3100	73.175000	74.1600	+0.433%	722,865	-5.461%
2026-05-20	73.4700	74.1600	72.970000	73.8400	+0.750%	729,974	-5.051%
2026-05-19	73.5500	74.1100	73.200000	73.2900	-0.933%	733,127	-4.339%
2026-05-18	73.7100	74.8600	73.450000	73.9800	+1.565%	1,076,840	-5.231%
2026-05-15	73.4800	73.4800	71.940000	72.8400	-2.163%	1,476,951	-3.748%
2026-05-14	74.2200	74.7200	73.920000	74.4500	+0.540%	672,166	-5.829%
2026-05-13	73.6900	74.1700	72.980000	74.0500	-0.336%	778,899	-5.321%
2026-05-12	73.6700	74.3500	73.080000	74.3000	+1.171%	982,763	-5.639%
2026-05-11	75.6400	75.9813	73.410000	73.4400	-2.379%	961,286	-4.534%
2026-05-08	75.5000	75.9000	74.900000	75.2300	+0.013%	763,400	-6.806%
2026-05-07	72.5100	76.6300	71.800000	75.2200	+1.759%	1,275,253	-6.793%
2026-05-06	73.7000	74.4900	72.900000	73.9200	+0.108%	1,357,882	-5.154%
2026-05-05	75.1200	75.4800	73.740000	73.8400	-1.442%	710,475	-5.051%
2026-05-04	74.9200	75.7500	73.930000	74.9200	-0.768%	748,352	-6.420%
2026-05-01	75.3000	76.4500	74.860000	75.5000	+0.279%	776,461	-7.139%
2026-04-30	74.3400	75.5100	74.340000	75.2900	+1.319%	932,112	-6.880%
2026-04-29	74.7000	75.3900	74.220000	74.3100	-1.236%	661,764	-5.652%
2026-04-28	76.0200	76.1650	74.760000	75.2400	+0.027%	601,765	-6.818%
2026-04-27	74.6100	75.6600	74.200000	75.2200	+1.416%	625,127	-6.793%
2026-04-24	74.3300	75.2300	74.035000	74.1700	-0.670%	468,579	-5.474%
2026-04-23	73.1800	74.8000	72.680000	74.6700	+2.951%	635,560	-6.107%
2026-04-22	74.0700	74.0800	71.790000	72.5300	-1.333%	989,273	-3.337%
2026-04-21	75.8800	75.8800	73.240000	73.5100	-2.765%	853,552	-4.625%
2026-04-20	76.0700	76.8950	75.390000	75.6000	-0.618%	621,753	-7.262%
2026-04-17	76.7200	76.8050	75.550000	76.0700	-0.989%	986,678	-7.835%
2026-04-16	76.3100	77.2300	75.930000	76.8300	+0.353%	806,572	-8.747%
2026-04-15	76.6500	78.6900	75.970000	76.5600	-0.052%	1,744,191	-8.425%
2026-04-14	72.0100	77.2500	71.115000	76.6000	+6.138%	3,062,987	-8.473%
2026-04-13	73.6300	73.6900	71.710000	72.1700	-2.209%	730,459	-2.854%
2026-04-10	73.8100	73.9400	73.360000	73.8000	-0.284%	700,370	-5.000%
2026-04-09	73.7000	74.5900	73.580000	74.0100	+0.257%	793,792	-5.270%
2026-04-08	73.0250	73.9900	72.500100	73.8200	+1.137%	958,640	-5.026%
2026-04-07	71.3000	74.2000	71.100000	72.9900	+2.428%	1,625,650	-3.946%
2026-04-06	70.6900	71.4250	70.330000	71.2600	+0.607%	721,246	-1.614%
2026-04-02	70.1000	71.0000	69.610000	70.8300	+1.345%	1,121,598	-1.017%
2026-04-01	69.2500	70.7100	69.160000	69.8900	+0.692%	985,912	+0.315%
2026-03-31	69.6100	69.7400	67.580000	69.4100	+0.420%	1,033,152	+1.009%
2026-03-30	69.4200	70.0800	68.760100	69.1200	+0.611%	843,469	+1.432%
2026-03-27	68.2300	69.0500	67.910000	68.7000	+0.336%	1,492,521	+2.052%
2026-03-26	68.6200	69.2950	68.240000	68.4700	-0.552%	722,505	+2.395%
2026-03-25	69.1500	69.4800	68.420000	68.8500	+0.438%	599,613	+1.830%
2026-03-24	67.9100	69.8200	67.820000	68.5500	+0.469%	685,924	+2.276%
2026-03-23	68.7500	69.3400	68.095000	68.2300	+0.575%	869,476	+2.755%
2026-03-20	70.9600	71.1400	67.450000	67.8400	-4.343%	2,513,730	+3.346%
2026-03-19	71.2100	71.7400	70.480000	70.9200	-0.575%	661,101	-1.142%
2026-03-18	71.2400	71.3700	69.780000	71.3300	-0.363%	1,113,610	-1.710%
2026-03-17	72.2400	72.2800	71.230000	71.5900	-0.167%	629,169	-2.067%
2026-03-16	73.2000	73.2000	71.520000	71.7100	-1.035%	736,742	-2.231%
2026-03-13	71.7100	73.0650	70.800000	72.4600	+2.562%	1,298,645	-3.243%
2026-03-12	69.6100	71.7100	69.010000	70.6500	+0.741%	944,845	-0.764%
2026-03-11	70.9700	71.4400	70.030000	70.1300	-1.530%	785,445	-0.029%
2026-03-10	71.9600	72.5799	71.102700	71.2200	-1.833%	723,013	-1.559%
2026-03-09	73.2900	73.4250	71.480000	72.5500	-1.306%	993,434	-3.363%
2026-03-06	73.6800	73.8900	72.320000	73.5100	-1.050%	928,646	-4.625%
2026-03-05	74.9300	75.1900	73.550000	74.2900	-1.940%	916,563	-5.627%
2026-03-04	74.2300	75.8300	73.055800	75.7600	+1.965%	1,236,469	-7.458%
2026-03-03	72.7300	74.5100	71.810000	74.3000	+1.102%	701,946	-5.639%
2026-03-02	73.3900	74.3599	72.940000	73.4900	-0.231%	767,782	-4.599%
2026-02-27	73.6800	74.3700	73.360000	73.6600	-0.230%	710,674	-4.819%
2026-02-26	73.5200	74.0500	73.080100	73.8300	+0.558%	786,971	-5.039%
2026-02-25	73.6800	73.7800	72.595000	73.4200	-0.407%	583,868	-4.508%
2026-02-24	73.5400	73.7600	72.300000	73.7200	+0.327%	753,662	-4.897%
2026-02-23	73.2700	74.5500	72.820000	73.4800	+0.177%	782,999	-4.586%
2026-02-20	73.5200	73.5200	72.420000	73.3500	+0.356%	781,320	-4.417%
2026-02-19	73.3200	74.0800	72.345000	73.0900	+0.027%	1,154,850	-4.077%
2026-02-18	73.3700	74.6800	73.050000	73.0700	-0.680%	1,587,569	-4.051%
2026-02-17	74.0700	75.1350	73.420000	73.5700	-0.648%	1,409,326	-4.703%
2026-02-13	73.0900	74.2300	73.090000	74.0500	+1.147%	925,451	-5.321%
2026-02-12	73.1200	74.0800	72.480000	73.2100	+0.826%	1,219,234	-4.234%
2026-02-11	72.5300	73.3800	72.130000	72.6100	+0.290%	1,120,099	-3.443%
2026-02-10	71.6200	72.6100	71.350000	72.4000	+1.287%	1,569,802	-3.163%
2026-02-09	72.1600	72.2800	70.430000	71.4800	-1.134%	957,326	-1.917%
2026-02-06	75.0000	75.8700	72.280000	72.3000	-2.875%	1,063,573	-3.029%
2026-02-05	74.4600	75.4850	73.650000	74.4400	+0.949%	1,184,091	-5.817%
2026-02-04	74.5500	74.9900	73.130000	73.7400	-0.405%	1,350,312	-4.923%
2026-02-03	72.6300	74.1300	72.000000	74.0400	+2.181%	1,165,886	-5.308%
2026-02-02	73.2600	73.3300	72.100000	72.4600	-0.713%	1,427,971	-3.243%
2026-01-30	72.5500	73.2700	71.800000	72.9800	+0.233%	1,663,628	-3.933%
2026-01-29	72.3600	73.1700	72.100000	72.8100	+0.901%	1,196,230	-3.708%
2026-01-28	73.5700	73.5800	71.820000	72.1600	-1.983%	1,190,568	-2.841%
2026-01-27	73.0700	74.2300	72.590000	73.6200	+1.293%	883,263	-4.768%
2026-01-26	72.1900	73.0200	71.765000	72.6800	+1.395%	990,850	-3.536%
2026-01-23	72.3300	72.5700	71.120500	71.6800	-0.967%	1,608,313	-2.190%
2026-01-22	73.4600	73.7700	72.300000	72.3800	-1.228%	849,573	-3.136%
2026-01-21	72.8900	73.5200	72.240000	73.2800	+1.048%	657,884	-4.326%
2026-01-20	72.9000	73.2700	71.760000	72.5200	-1.118%	582,727	-3.323%
2026-01-16	72.5900	73.3600	72.250000	73.3400	+0.273%	928,083	-4.404%
2026-01-15	72.0700	73.7800	72.070000	73.1400	+1.471%	826,741	-4.143%
2026-01-14	70.8300	72.2150	70.590000	72.0800	+1.909%	758,121	-2.733%
2026-01-13	70.6300	71.7600	70.290000	70.7300	+0.184%	810,879	-0.877%
2026-01-12	70.5600	71.6690	70.140000	70.6000	-0.170%	519,583	-0.694%
2026-01-09	71.4100	72.0100	69.930000	70.7200	-0.660%	940,257	-0.863%
2026-01-08	71.7100	72.9100	70.050000	71.1900	-1.015%	1,619,113	-1.517%
2026-01-07	69.5800	71.9700	69.180000	71.9200	+3.646%	2,053,186	-2.517%
2026-01-06	69.0400	69.5400	68.675000	69.3900	+0.029%	694,330	+1.038%
2026-01-05	69.4000	69.7500	68.335000	69.3700	-0.402%	637,938	+1.067%
2026-01-02	69.2700	70.0000	68.520000	69.6500	+0.331%	738,283	+0.660%
2025-12-31	69.6000	70.1400	69.340000	69.4200	-0.244%	540,408	+0.994%
2025-12-30	69.9400	69.9650	69.330000	69.5900	-0.229%	489,104	+0.747%
2025-12-29	69.4900	70.1350	69.340000	69.7500	+0.635%	558,419	+0.516%
2025-12-26	69.4400	69.8500	68.890000	69.3100	-0.202%	456,669	+1.154%
2025-12-24	69.5800	69.5800	68.930000	69.4500	+0.536%	249,643	+0.950%
2025-12-23	68.7500	69.4700	68.450000	69.0800	+0.319%	519,321	+1.491%
2025-12-22	67.3700	69.1200	67.365200	68.8600	+2.015%	781,819	+1.815%
2025-12-19	68.9300	69.2700	67.250000	67.5000	-2.075%	2,451,975	+3.867%
2025-12-18	70.8000	70.8700	68.840000	68.9300	-2.352%	1,650,230	+1.712%
2025-12-17	71.1550	71.1600	69.730000	70.5900	-0.113%	1,251,752	-0.680%
2025-12-16	72.4400	72.4400	70.610000	70.6700	-1.943%	992,610	-0.792%
2025-12-15	72.9100	73.0000	70.960000	72.0700	-0.771%	1,125,306	-2.720%
2025-12-12	72.2100	73.0900	72.160000	72.6300	+0.889%	1,141,105	-3.470%
2025-12-11	71.3900	72.6650	71.210000	71.9900	+1.095%	1,209,262	-2.611%
2025-12-10	70.5000	71.2800	70.350000	71.2100	+0.978%	805,194	-1.545%
2025-12-09	70.2000	71.3000	70.000000	70.5200	+0.570%	747,921	-0.581%
2025-12-08	70.0400	70.7300	69.570000	70.1200	+0.257%	866,355	-0.014%
2025-12-05	69.9900	70.2300	69.395000	69.9400	-0.143%	825,311	+0.243%
2025-12-04	71.0000	71.1800	70.000000	70.0400	-1.560%	983,999	+0.100%
2025-12-03	72.0100	72.4800	70.680000	71.1500	-0.850%	1,220,918	-1.462%
2025-12-02	72.7400	72.8350	71.490000	71.7600	-0.966%	1,179,836	-2.299%
2025-12-01	73.1500	73.6200	72.197500	72.4600	-1.802%	1,293,261	-3.243%
2025-11-28	73.2500	74.0200	72.930000	73.7900	+1.096%	952,595	-4.987%
2025-11-26	72.0000	73.0200	71.800000	72.9900	+1.389%	1,402,881	-3.946%
2025-11-25	71.1000	72.1200	70.870000	71.9900	+1.252%	1,011,768	-2.611%
2025-11-24	70.0700	71.3850	69.600000	71.1000	+1.470%	1,346,262	-1.392%
2025-11-21	70.5000	70.6900	69.770000	70.0700	+0.114%	1,180,416	+0.057%
2025-11-20	70.0400	71.7100	69.930000	69.9900	+0.430%	1,801,914	+0.171%
2025-11-19	70.3200	70.9400	69.580000	69.6900	-0.854%	1,224,442	+0.603%
2025-11-18	69.7800	70.6850	69.560000	70.2900	+1.079%	1,346,393	-0.256%
2025-11-17	69.3200	70.5200	69.155000	69.5400	-0.572%	1,607,601	+0.820%
2025-11-14	70.0000	71.2000	68.590000	69.9400	-0.512%	1,657,939	+0.243%
2025-11-13	71.8300	71.9700	70.030000	70.3000	-2.591%	1,635,879	-0.270%
2025-11-12	72.0000	72.2200	71.325000	72.1700	+0.250%	1,615,153	-2.854%
2025-11-11	71.2600	72.0200	70.900000	71.9900	+1.209%	2,045,442	-2.611%
2025-11-10	69.7200	71.3400	69.690000	71.1300	+2.022%	1,787,443	-1.434%
2025-11-07	68.5000	70.4500	67.990000	69.7200	+2.908%	1,994,365	+0.559%
2025-11-06	65.2000	68.5000	64.740000	67.7500	+4.633%	1,842,831	+3.483%
2025-11-05	64.7000	65.0500	64.340000	64.7500	+0.201%	786,031	+8.278%
2025-11-04	63.9900	64.7800	63.793800	64.6200	+1.174%	584,398	+8.496%
2025-11-03	63.0900	63.8800	62.265000	63.8700	+0.694%	666,274	+9.770%
2025-10-31	63.4850	63.8800	62.660000	63.4300	-0.346%	1,237,382	+10.531%
2025-10-30	63.7900	64.6400	63.360000	63.6500	-0.188%	634,595	+10.149%
2025-10-29	65.1900	65.4000	63.540000	63.7700	-2.418%	762,560	+9.942%
2025-10-28	66.0000	66.0000	65.195000	65.3500	-0.865%	911,791	+7.284%
2025-10-27	65.7800	66.1400	65.180000	65.9200	-0.363%	720,868	+6.356%
2025-10-24	65.7500	66.2600	65.310000	66.1600	+1.085%	783,394	+5.970%
2025-10-23	65.5000	65.7400	64.670000	65.4500	+0.307%	1,048,609	+7.120%
2025-10-22	64.9400	65.4300	64.170000	65.2500	+1.053%	727,578	+7.448%
2025-10-21	64.6500	64.9700	64.390000	64.5700	-0.401%	643,579	+8.580%
2025-10-20	63.3300	64.9000	63.220000	64.8300	+2.758%	983,729	+8.144%
2025-10-17	62.4500	63.1100	62.100000	63.0900	+1.106%	991,158	+11.127%
2025-10-16	62.0600	62.7200	61.849900	62.4000	+0.548%	1,414,538	+12.356%
2025-10-15	61.1000	62.1850	61.100000	62.0600	+1.654%	925,857	+12.971%
2025-10-14	59.9500	61.3200	59.950000	61.0500	+1.682%	560,929	+14.840%
2025-10-13	60.3600	60.8300	59.910000	60.0400	-0.629%	373,764	+16.772%
2025-10-10	61.2600	61.5600	60.370000	60.4200	-1.032%	377,021	+16.038%
2025-10-09	61.9800	62.1079	60.975000	61.0500	-1.182%	555,120	+14.840%
2025-10-08	61.5300	61.8000	61.100000	61.7800	+0.915%	484,114	+13.483%
2025-10-07	60.5100	61.2800	60.390000	61.2200	+1.157%	403,718	+14.521%
2025-10-06	60.1500	60.6715	60.150000	60.5200	+0.582%	316,621	+15.846%
2025-10-03	59.8300	60.5200	59.770712	60.1700	+0.686%	476,661	+16.520%
2025-10-02	60.1800	60.3050	59.330000	59.7600	-1.207%	682,189	+17.319%
2025-10-01	61.6400	61.6400	60.430000	60.4900	-1.786%	408,051	+15.903%
2025-09-30	61.2500	61.7500	60.975200	61.5900	+0.769%	553,824	+13.833%
2025-09-29	60.9300	61.2400	60.600000	61.1200	+0.345%	649,767	+14.709%
2025-09-26	60.2500	60.9500	60.110000	60.9100	+1.483%	399,806	+15.104%
2025-09-25	60.2500	60.6300	59.690000	60.0200	-0.033%	646,158	+16.811%
2025-09-24	59.4600	60.1300	59.370000	60.0400	+0.908%	507,641	+16.772%
2025-09-23	58.8000	59.6103	58.710000	59.5000	+0.984%	341,151	+17.832%
2025-09-22	58.7500	59.1500	58.650000	58.9200	+0.529%	489,135	+18.992%
2025-09-19	58.9200	58.9200	58.320000	58.6100	-0.170%	888,808	+19.621%
2025-09-18	58.2600	59.0950	58.100000	58.7100	+0.376%	446,327	+19.417%
2025-09-17	58.5700	59.0000	58.290000	58.4900	+0.257%	669,560	+19.867%
2025-09-16	59.1700	59.4550	58.255000	58.3400	-1.867%	562,824	+20.175%
2025-09-15	59.2200	59.7800	59.220000	59.4500	+0.101%	439,853	+17.931%
2025-09-12	59.2000	59.4600	59.005500	59.3900	-0.050%	338,148	+18.050%
2025-09-11	58.7900	59.4500	58.450000	59.4200	+1.192%	468,090	+17.991%
2025-09-10	58.5700	58.9600	58.250000	58.7200	+0.119%	359,142	+19.397%
2025-09-09	58.2900	58.8400	58.060000	58.6500	+0.325%	425,726	+19.540%
2025-09-08	59.5700	59.5700	58.220000	58.4600	-2.061%	382,998	+19.928%
2025-09-05	59.7000	59.9800	59.410000	59.6900	+0.218%	429,489	+17.457%
2025-09-04	59.8600	60.0150	59.030000	59.5600	+0.185%	641,737	+17.713%
2025-09-03	59.3000	59.6900	59.110000	59.4500	-0.319%	437,963	+17.931%
2025-09-02	59.4500	60.0400	59.118000	59.6400	-0.284%	550,416	+17.555%
2025-08-29	59.8000	60.1300	59.670000	59.8100	+0.117%	565,377	+17.221%
2025-08-28	60.4500	60.4500	59.700000	59.7400	-0.962%	452,686	+17.359%
2025-08-27	59.7400	60.3600	59.570000	60.3200	+0.937%	546,415	+16.230%
2025-08-26	60.2500	60.4300	59.760000	59.7600	-0.813%	728,049	+17.319%
2025-08-25	60.8900	61.0100	60.220000	60.2500	-1.294%	506,150	+16.365%
2025-08-22	60.0500	61.1300	60.010000	61.0400	+2.210%	608,119	+14.859%
2025-08-21	60.0000	60.2700	59.630000	59.7200	-0.516%	1,038,548	+17.398%
2025-08-20	61.5300	62.1400	60.010000	60.0300	-1.380%	1,384,795	+16.792%
2025-08-19	59.5000	61.2200	59.500000	60.8700	+0.862%	1,326,538	+15.180%
2025-08-18	60.9400	61.2050	60.270000	60.3500	-2.061%	893,616	+16.172%
2025-08-15	61.6100	61.8700	61.050500	61.6200	+0.016%	1,025,387	+13.778%
2025-08-14	61.3700	61.9400	61.245000	61.6100	+0.211%	640,795	+13.796%
2025-08-13	61.0300	61.5600	60.800000	61.4800	+0.770%	940,386	+14.037%
2025-08-12	60.5500	61.2800	60.200000	61.0100	+1.043%	606,649	+14.916%
2025-08-11	60.9400	61.0500	60.190000	60.3800	-0.821%	576,026	+16.115%
2025-08-08	60.3500	60.9900	60.169200	60.8800	+0.878%	505,352	+15.161%
2025-08-07	59.9900	60.3800	59.605000	60.3500	+0.970%	951,083	+16.172%
2025-08-06	59.0000	60.0500	58.750000	59.7700	+1.305%	849,114	+17.300%
2025-08-05	58.8500	59.0700	58.680000	59.0000	+0.204%	825,477	+18.831%
2025-08-04	57.9000	59.0800	57.890000	58.8800	+1.833%	644,160	+19.073%
2025-08-01	58.0000	58.4400	57.700000	57.8200	+0.069%	609,617	+21.256%
2025-07-31	57.1300	57.8400	56.310000	57.7800	+1.173%	1,008,816	+21.340%
2025-07-30	56.5500	57.7600	56.455000	57.1100	+1.026%	1,011,886	+22.763%
2025-07-29	55.9700	56.5900	55.790000	56.5300	+1.181%	531,385	+24.023%
2025-07-28	56.5600	56.8900	55.870000	55.8700	-1.412%	543,941	+25.488%
2025-07-25	56.4300	56.7700	56.282600	56.6700	+0.675%	528,862	+23.716%
2025-07-24	56.7800	56.8482	56.270000	56.2900	-0.863%	525,223	+24.551%
2025-07-23	58.0100	58.0600	56.550000	56.7800	-2.087%	761,463	+23.477%
2025-07-22	57.6100	58.4050	57.581200	57.9900	+0.660%	551,194	+20.900%
2025-07-21	56.8300	57.9700	56.830000	57.6100	+1.373%	501,992	+21.698%
2025-07-18	57.0400	57.3950	56.780000	56.8300	-0.333%	421,656	+23.368%
2025-07-17	56.8800	57.4700	56.660000	57.0200	+0.105%	487,868	+22.957%
2025-07-16	56.6700	57.1100	56.410000	56.9600	+0.707%	537,181	+23.086%
2025-07-15	57.0900	57.1900	56.435000	56.5600	-1.032%	806,432	+23.957%
2025-07-14	56.9900	57.3850	56.570000	57.1500	+0.386%	923,881	+22.677%
2025-07-11	57.1800	57.5100	56.890000	56.9300	-1.009%	1,032,773	+23.151%
2025-07-10	56.4600	57.7899	56.450000	57.5100	+1.321%	643,303	+21.909%
2025-07-09	56.5300	56.9000	56.100000	56.7600	+0.603%	518,894	+23.520%
2025-07-08	56.0600	56.6400	55.820000	56.4200	-0.035%	604,949	+24.264%
2025-07-07	56.9100	57.1000	56.175000	56.4400	-0.826%	528,041	+24.220%
2025-07-03	56.7000	56.9500	56.495000	56.9100	+0.761%	262,841	+23.195%
2025-07-02	56.6100	56.9200	56.030000	56.4800	-0.493%	491,551	+24.132%
2025-07-01	55.9400	57.2399	55.825000	56.7600	+1.176%	803,053	+23.520%
2025-06-30	55.9300	56.1800	55.500000	56.1000	+0.286%	598,438	+24.973%
2025-06-27	56.0100	56.3894	55.615000	55.9400	+0.054%	1,037,459	+25.331%
2025-06-26	55.6300	56.0500	55.540000	55.9100	+0.449%	980,413	+25.398%
2025-06-25	56.5200	56.5600	55.520000	55.6600	-2.042%	929,341	+25.961%
2025-06-24	56.8100	57.1650	56.690000	56.8200	-0.316%	392,569	+23.390%
2025-06-23	56.0300	57.1060	56.000000	57.0000	+2.205%	580,934	+23.000%
2025-06-20	56.0200	56.4000	55.720000	55.7700	-0.357%	879,526	+25.713%
2025-06-18	56.2500	56.4300	55.890000	55.9700	-0.214%	447,126	+25.264%
2025-06-17	56.2200	56.2750	55.485000	56.0900	-0.249%	865,526	+24.996%
2025-06-16	57.1000	57.3100	55.960000	56.2300	-1.056%	386,493	+24.684%
2025-06-13	57.3100	57.4800	56.680000	56.8300	-1.114%	299,911	+23.368%
2025-06-12	57.4100	57.5200	57.100000	57.4700	-0.052%	394,357	+21.994%
2025-06-11	57.8300	58.0200	57.420000	57.5000	-0.329%	482,454	+21.930%
2025-06-10	57.4900	57.8800	57.365000	57.6900	+0.523%	500,706	+21.529%
2025-06-09	57.0800	57.6450	56.900000	57.3900	+0.385%	497,835	+22.164%
2025-06-06	57.6500	57.6900	56.685000	57.1700	-0.105%	573,230	+22.634%
2025-06-05	57.3500	57.3900	56.910000	57.2300	-0.383%	295,482	+22.506%
2025-06-04	58.2300	58.3400	57.430000	57.4500	-1.862%	295,930	+22.037%
2025-06-03	58.5000	58.7000	57.885000	58.5400	+0.274%	396,912	+19.764%
2025-06-02	58.1400	58.7900	58.000000	58.3800	-0.154%	504,153	+20.092%
2025-05-30	58.0300	58.6950	57.920000	58.4700	+0.620%	448,788	+19.908%
2025-05-29	57.5000	58.1300	57.370000	58.1100	+0.815%	557,858	+20.650%
2025-05-28	58.5200	58.8752	57.400000	57.6400	-1.672%	427,107	+21.634%
2025-05-27	58.5100	58.8500	58.180000	58.6200	+0.965%	473,529	+19.601%
2025-05-23	57.7900	58.1400	57.280000	58.0600	+0.869%	343,293	+20.754%
2025-05-22	57.9500	57.9500	57.000000	57.5600	-1.151%	558,175	+21.803%
2025-05-21	59.1300	59.1500	58.040000	58.2300	-1.788%	463,215	+20.402%
2025-05-20	58.8300	59.5600	58.800000	59.2900	+0.611%	428,191	+18.249%
2025-05-19	58.2300	58.9900	58.000100	58.9300	+0.752%	460,187	+18.972%
2025-05-16	57.9800	58.5400	57.833300	58.4900	-0.307%	437,995	+19.867%
2025-05-15	57.6600	58.9499	57.500000	58.6700	+2.409%	356,221	+19.499%
2025-05-14	57.5300	57.7200	56.500000	57.2900	-0.814%	509,743	+22.377%
2025-05-13	58.4100	58.4900	57.620000	57.7600	-0.534%	432,355	+21.382%
2025-05-12	58.7700	58.7900	57.660100	58.0700	-0.769%	467,468	+20.734%
2025-05-09	58.8800	59.0039	58.150000	58.5200	-0.595%	517,403	+19.805%
2025-05-08	60.9090	61.3800	58.760000	58.8700	-4.664%	806,858	+19.093%
2025-05-07	61.3000	62.2000	61.115000	61.7500	+0.407%	474,662	+13.538%
2025-05-06	61.3100	61.8900	60.840000	61.5000	+0.754%	337,339	+14.000%
2025-05-05	61.2000	61.3550	60.500000	61.0400	-0.392%	232,422	+14.859%
2025-05-02	60.9000	61.3600	60.490000	61.2800	+0.872%	244,106	+14.409%
2025-05-01	60.7500	61.3279	60.202500	60.7500	-0.246%	294,905	+15.407%
2025-04-30	61.3800	61.3800	59.810000	60.9000	-0.425%	533,820	+15.123%
2025-04-29	60.6100	61.4000	60.610000	61.1600	+0.542%	271,217	+14.634%
2025-04-28	60.0700	60.8900	59.950000	60.8300	+0.996%	347,405	+15.256%
2025-04-25	60.4000	60.4200	59.840000	60.2300	-0.528%	284,249	+16.404%
2025-04-24	60.5200	60.7900	59.965000	60.5500	-0.115%	247,787	+15.789%
2025-04-23	60.6800	61.3700	60.120000	60.6200	-0.280%	355,315	+15.655%
2025-04-22	60.1000	60.9050	60.050000	60.7900	+1.792%	487,794	+15.331%
2025-04-21	60.4500	60.4500	59.220000	59.7200	-1.452%	313,834	+17.398%
2025-04-17	59.8300	61.3000	59.830000	60.6000	+0.950%	492,013	+15.693%
2025-04-16	60.4700	60.7664	59.635000	60.0300	-0.249%	374,369	+16.792%
2025-04-15	60.0500	60.6519	59.920000	60.1800	+0.551%	348,245	+16.500%
2025-04-14	58.7900	59.9650	58.388700	59.8500	+2.553%	410,860	+17.143%
2025-04-11	58.2800	58.6000	56.785000	58.3600	+0.189%	494,986	+20.134%
2025-04-10	57.6500	58.8800	56.900000	58.2500	+0.448%	597,187	+20.361%

document.getElementById("yjZfgD").onerror = function(){this.style.display='none';}; .dark-mode .TyrP51{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TyrP51{ color: #333333; background-color: white; border: 2px solid #333333; }BKHBlack Hills Corporationstock NYSE

BKH
Black Hills Corporation
stock NYSE