Dark

BKH
Black Hills Corporation
stock NYSE

At Close

Jul 16, 2026 3:59:58 PM EDT

75.85USD+2.210%(+1.64)919,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-74.21)0

After-hours

Jul 15, 2026 4:10:30 PM EDT

74.21USD+0.047%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	74.6400	75.9100	74.640000	75.8500	+2.210%	919,249	0.000%
2026-07-15	75.4000	75.6400	74.150000	74.2100	-1.761%	651,079	+2.210%
2026-07-14	76.3900	76.6200	74.980000	75.5400	-0.343%	708,726	+0.410%
2026-07-13	75.4300	76.4000	75.380000	75.8000	+0.784%	808,517	+0.066%
2026-07-10	73.9500	75.7680	73.370000	75.2100	+2.634%	965,322	+0.851%
2026-07-09	72.8200	73.9500	72.820000	73.2800	+0.521%	982,748	+3.507%
2026-07-08	73.1100	74.2300	72.640000	72.9000	-0.478%	748,450	+4.047%
2026-07-07	72.9000	74.2900	72.685000	73.2500	+1.511%	624,591	+3.549%
2026-07-06	73.4900	74.3200	72.120000	72.1600	-2.209%	899,276	+5.114%
2026-07-02	74.1300	74.6050	73.240000	73.7900	+0.204%	934,104	+2.792%
2026-07-01	74.5400	74.9000	73.580000	73.6400	-1.022%	619,054	+3.001%
2026-06-30	75.1100	75.3100	74.310000	74.4000	-1.130%	688,465	+1.949%
2026-06-29	75.3700	75.5900	74.095000	75.2500	-1.039%	940,701	+0.797%
2026-06-26	74.9400	76.3000	74.740000	76.0400	+2.328%	2,010,112	-0.250%
2026-06-25	74.9900	75.0575	74.100000	74.3100	-0.335%	507,647	+2.072%
2026-06-24	74.1600	74.6800	73.560100	74.5600	+0.975%	616,385	+1.730%
2026-06-23	73.2700	73.9300	72.630000	73.8400	+1.262%	741,240	+2.722%
2026-06-22	72.5500	73.5400	72.550000	72.9200	+0.234%	1,169,586	+4.018%
2026-06-18	72.3100	73.0000	71.810000	72.7500	+0.986%	1,258,282	+4.261%
2026-06-17	73.5100	73.7100	71.630000	72.0400	-2.000%	1,034,367	+5.289%
2026-06-16	74.2400	74.4600	72.520000	73.5100	-0.393%	869,301	+3.183%
2026-06-15	72.5100	74.1650	72.020000	73.8000	+0.408%	861,145	+2.778%
2026-06-12	71.9700	73.8400	71.890000	73.5000	+2.396%	763,145	+3.197%
2026-06-11	73.1300	73.6300	71.680000	71.7800	-0.222%	1,240,196	+5.670%
2026-06-10	69.5900	72.4700	69.590000	71.9400	+6.138%	2,318,438	+5.435%
2026-06-09	72.0850	72.9999	67.470000	67.7800	-6.109%	3,640,892	+11.906%
2026-06-08	72.4200	73.3600	71.890000	72.1900	-0.811%	1,237,312	+5.070%
2026-06-05	72.3000	73.4150	71.940000	72.7800	+1.224%	1,107,627	+4.218%
2026-06-04	72.3600	72.3600	70.720000	71.9000	+0.602%	901,524	+5.494%
2026-06-03	71.6900	73.2400	70.760000	71.4700	-0.805%	1,608,754	+6.128%
2026-06-02	70.5300	72.4000	70.530000	72.0500	+2.315%	953,243	+5.274%
2026-06-01	72.3300	72.6700	70.390000	70.4200	-3.296%	997,872	+7.711%
2026-05-29	73.2600	73.8400	72.710000	72.8200	-0.369%	986,968	+4.161%
2026-05-28	74.2000	74.7300	73.055000	73.0900	-1.893%	612,863	+3.776%
2026-05-27	74.6400	75.1500	74.000000	74.5000	-0.348%	724,820	+1.812%
2026-05-26	74.4700	75.1200	74.190000	74.7600	+0.633%	449,999	+1.458%
2026-05-22	74.0500	74.7000	73.410000	74.2900	+0.175%	626,834	+2.100%
2026-05-21	73.4000	74.3100	73.175000	74.1600	+0.433%	722,865	+2.279%
2026-05-20	73.4700	74.1600	72.970000	73.8400	+0.750%	729,974	+2.722%
2026-05-19	73.5500	74.1100	73.200000	73.2900	-0.933%	733,127	+3.493%
2026-05-18	73.7100	74.8600	73.450000	73.9800	+1.565%	1,076,840	+2.528%
2026-05-15	73.4800	73.4800	71.940000	72.8400	-2.163%	1,476,951	+4.132%
2026-05-14	74.2200	74.7200	73.920000	74.4500	+0.540%	672,166	+1.880%
2026-05-13	73.6900	74.1700	72.980000	74.0500	-0.336%	778,899	+2.431%
2026-05-12	73.6700	74.3500	73.080000	74.3000	+1.171%	982,763	+2.086%
2026-05-11	75.6400	75.9813	73.410000	73.4400	-2.379%	961,286	+3.282%
2026-05-08	75.5000	75.9000	74.900000	75.2300	+0.013%	763,400	+0.824%
2026-05-07	72.5100	76.6300	71.800000	75.2200	+1.759%	1,275,253	+0.838%
2026-05-06	73.7000	74.4900	72.900000	73.9200	+0.108%	1,357,882	+2.611%
2026-05-05	75.1200	75.4800	73.740000	73.8400	-1.442%	710,475	+2.722%
2026-05-04	74.9200	75.7500	73.930000	74.9200	-0.768%	748,352	+1.241%
2026-05-01	75.3000	76.4500	74.860000	75.5000	+0.279%	776,461	+0.464%
2026-04-30	74.3400	75.5100	74.340000	75.2900	+1.319%	932,112	+0.744%
2026-04-29	74.7000	75.3900	74.220000	74.3100	-1.236%	661,764	+2.072%
2026-04-28	76.0200	76.1650	74.760000	75.2400	+0.027%	601,765	+0.811%
2026-04-27	74.6100	75.6600	74.200000	75.2200	+1.416%	625,127	+0.838%
2026-04-24	74.3300	75.2300	74.035000	74.1700	-0.670%	468,579	+2.265%
2026-04-23	73.1800	74.8000	72.680000	74.6700	+2.951%	635,560	+1.580%
2026-04-22	74.0700	74.0800	71.790000	72.5300	-1.333%	989,273	+4.577%
2026-04-21	75.8800	75.8800	73.240000	73.5100	-2.765%	853,552	+3.183%
2026-04-20	76.0700	76.8950	75.390000	75.6000	-0.618%	621,753	+0.331%
2026-04-17	76.7200	76.8050	75.550000	76.0700	-0.989%	986,678	-0.289%
2026-04-16	76.3100	77.2300	75.930000	76.8300	+0.353%	806,572	-1.276%
2026-04-15	76.6500	78.6900	75.970000	76.5600	-0.052%	1,744,191	-0.927%
2026-04-14	72.0100	77.2500	71.115000	76.6000	+6.138%	3,062,987	-0.979%
2026-04-13	73.6300	73.6900	71.710000	72.1700	-2.209%	730,459	+5.099%
2026-04-10	73.8100	73.9400	73.360000	73.8000	-0.284%	700,370	+2.778%
2026-04-09	73.7000	74.5900	73.580000	74.0100	+0.257%	793,792	+2.486%
2026-04-08	73.0250	73.9900	72.500100	73.8200	+1.137%	958,640	+2.750%
2026-04-07	71.3000	74.2000	71.100000	72.9900	+2.428%	1,625,650	+3.918%
2026-04-06	70.6900	71.4250	70.330000	71.2600	+0.607%	721,246	+6.441%
2026-04-02	70.1000	71.0000	69.610000	70.8300	+1.345%	1,121,598	+7.087%
2026-04-01	69.2500	70.7100	69.160000	69.8900	+0.692%	985,912	+8.528%
2026-03-31	69.6100	69.7400	67.580000	69.4100	+0.420%	1,033,152	+9.278%
2026-03-30	69.4200	70.0800	68.760100	69.1200	+0.611%	843,469	+9.737%
2026-03-27	68.2300	69.0500	67.910000	68.7000	+0.336%	1,492,521	+10.408%
2026-03-26	68.6200	69.2950	68.240000	68.4700	-0.552%	722,505	+10.778%
2026-03-25	69.1500	69.4800	68.420000	68.8500	+0.438%	599,613	+10.167%
2026-03-24	67.9100	69.8200	67.820000	68.5500	+0.469%	685,924	+10.649%
2026-03-23	68.7500	69.3400	68.095000	68.2300	+0.575%	869,476	+11.168%
2026-03-20	70.9600	71.1400	67.450000	67.8400	-4.343%	2,513,730	+11.807%
2026-03-19	71.2100	71.7400	70.480000	70.9200	-0.575%	661,101	+6.951%
2026-03-18	71.2400	71.3700	69.780000	71.3300	-0.363%	1,113,610	+6.337%
2026-03-17	72.2400	72.2800	71.230000	71.5900	-0.167%	629,169	+5.951%
2026-03-16	73.2000	73.2000	71.520000	71.7100	-1.035%	736,742	+5.773%
2026-03-13	71.7100	73.0650	70.800000	72.4600	+2.562%	1,298,645	+4.678%
2026-03-12	69.6100	71.7100	69.010000	70.6500	+0.741%	944,845	+7.360%
2026-03-11	70.9700	71.4400	70.030000	70.1300	-1.530%	785,445	+8.156%
2026-03-10	71.9600	72.5799	71.102700	71.2200	-1.833%	723,013	+6.501%
2026-03-09	73.2900	73.4250	71.480000	72.5500	-1.306%	993,434	+4.549%
2026-03-06	73.6800	73.8900	72.320000	73.5100	-1.050%	928,646	+3.183%
2026-03-05	74.9300	75.1900	73.550000	74.2900	-1.940%	916,563	+2.100%
2026-03-04	74.2300	75.8300	73.055800	75.7600	+1.965%	1,236,469	+0.119%
2026-03-03	72.7300	74.5100	71.810000	74.3000	+1.102%	701,946	+2.086%
2026-03-02	73.3900	74.3599	72.940000	73.4900	-0.231%	767,782	+3.211%
2026-02-27	73.6800	74.3700	73.360000	73.6600	-0.230%	710,674	+2.973%
2026-02-26	73.5200	74.0500	73.080100	73.8300	+0.558%	786,971	+2.736%
2026-02-25	73.6800	73.7800	72.595000	73.4200	-0.407%	583,868	+3.310%
2026-02-24	73.5400	73.7600	72.300000	73.7200	+0.327%	753,662	+2.889%
2026-02-23	73.2700	74.5500	72.820000	73.4800	+0.177%	782,999	+3.225%
2026-02-20	73.5200	73.5200	72.420000	73.3500	+0.356%	781,320	+3.408%
2026-02-19	73.3200	74.0800	72.345000	73.0900	+0.027%	1,154,850	+3.776%
2026-02-18	73.3700	74.6800	73.050000	73.0700	-0.680%	1,587,569	+3.805%
2026-02-17	74.0700	75.1350	73.420000	73.5700	-0.648%	1,409,326	+3.099%
2026-02-13	73.0900	74.2300	73.090000	74.0500	+1.147%	925,451	+2.431%
2026-02-12	73.1200	74.0800	72.480000	73.2100	+0.826%	1,219,234	+3.606%
2026-02-11	72.5300	73.3800	72.130000	72.6100	+0.290%	1,120,099	+4.462%
2026-02-10	71.6200	72.6100	71.350000	72.4000	+1.287%	1,569,802	+4.765%
2026-02-09	72.1600	72.2800	70.430000	71.4800	-1.134%	957,326	+6.114%
2026-02-06	75.0000	75.8700	72.280000	72.3000	-2.875%	1,063,573	+4.910%
2026-02-05	74.4600	75.4850	73.650000	74.4400	+0.949%	1,184,091	+1.894%
2026-02-04	74.5500	74.9900	73.130000	73.7400	-0.405%	1,350,312	+2.861%
2026-02-03	72.6300	74.1300	72.000000	74.0400	+2.181%	1,165,886	+2.445%
2026-02-02	73.2600	73.3300	72.100000	72.4600	-0.713%	1,427,971	+4.678%
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	+4.175%
2026-01-28	73.5700	73.5800	71.820000	72.1600	-1.983%	1,190,568	+5.114%
2026-01-27	73.0700	74.2300	72.590000	73.6200	+1.293%	883,263	+3.029%
2026-01-26	72.1900	73.0200	71.765000	72.6800	+1.395%	990,850	+4.362%
2026-01-23	72.3300	72.5700	71.120500	71.6800	-0.967%	1,608,313	+5.818%
2026-01-22	73.4600	73.7700	72.300000	72.3800	-1.228%	849,573	+4.794%
2026-01-21	72.8900	73.5200	72.240000	73.2800	+1.048%	657,884	+3.507%
2026-01-20	72.9000	73.2700	71.760000	72.5200	-1.118%	582,727	+4.592%
2026-01-16	72.5900	73.3600	72.250000	73.3400	+0.273%	928,083	+3.422%
2026-01-15	72.0700	73.7800	72.070000	73.1400	+1.471%	826,741	+3.705%
2026-01-14	70.8300	72.2150	70.590000	72.0800	+1.909%	758,121	+5.230%
2026-01-13	70.6300	71.7600	70.290000	70.7300	+0.184%	810,879	+7.239%
2026-01-12	70.5600	71.6690	70.140000	70.6000	-0.170%	519,583	+7.436%
2026-01-09	71.4100	72.0100	69.930000	70.7200	-0.660%	940,257	+7.254%
2026-01-08	71.7100	72.9100	70.050000	71.1900	-1.015%	1,619,113	+6.546%
2026-01-07	69.5800	71.9700	69.180000	71.9200	+3.646%	2,053,186	+5.464%
2026-01-06	69.0400	69.5400	68.675000	69.3900	+0.029%	694,330	+9.310%
2026-01-05	69.4000	69.7500	68.335000	69.3700	-0.402%	637,938	+9.341%
2026-01-02	69.2700	70.0000	68.520000	69.6500	+0.331%	738,283	+8.902%
2025-12-31	69.6000	70.1400	69.340000	69.4200	-0.244%	540,408	+9.262%
2025-12-30	69.9400	69.9650	69.330000	69.5900	-0.229%	489,104	+8.996%
2025-12-29	69.4900	70.1350	69.340000	69.7500	+0.635%	558,419	+8.746%
2025-12-26	69.4400	69.8500	68.890000	69.3100	-0.202%	456,669	+9.436%
2025-12-24	69.5800	69.5800	68.930000	69.4500	+0.536%	249,643	+9.215%
2025-12-23	68.7500	69.4700	68.450000	69.0800	+0.319%	519,321	+9.800%
2025-12-22	67.3700	69.1200	67.365200	68.8600	+2.015%	781,819	+10.151%
2025-12-19	68.9300	69.2700	67.250000	67.5000	-2.075%	2,451,975	+12.370%
2025-12-18	70.8000	70.8700	68.840000	68.9300	-2.352%	1,650,230	+10.039%
2025-12-17	71.1550	71.1600	69.730000	70.5900	-0.113%	1,251,752	+7.451%
2025-12-16	72.4400	72.4400	70.610000	70.6700	-1.943%	992,610	+7.330%
2025-12-15	72.9100	73.0000	70.960000	72.0700	-0.771%	1,125,306	+5.245%
2025-12-12	72.2100	73.0900	72.160000	72.6300	+0.889%	1,141,105	+4.433%
2025-12-11	71.3900	72.6650	71.210000	71.9900	+1.095%	1,209,262	+5.362%
2025-12-10	70.5000	71.2800	70.350000	71.2100	+0.978%	805,194	+6.516%
2025-12-09	70.2000	71.3000	70.000000	70.5200	+0.570%	747,921	+7.558%
2025-12-08	70.0400	70.7300	69.570000	70.1200	+0.257%	866,355	+8.172%
2025-12-05	69.9900	70.2300	69.395000	69.9400	-0.143%	825,311	+8.450%
2025-12-04	71.0000	71.1800	70.000000	70.0400	-1.560%	983,999	+8.295%
2025-12-03	72.0100	72.4800	70.680000	71.1500	-0.850%	1,220,918	+6.606%
2025-12-02	72.7400	72.8350	71.490000	71.7600	-0.966%	1,179,836	+5.700%
2025-12-01	73.1500	73.6200	72.197500	72.4600	-1.802%	1,293,261	+4.678%
2025-11-28	73.2500	74.0200	72.930000	73.7900	+1.096%	952,595	+2.792%
2025-11-26	72.0000	73.0200	71.800000	72.9900	+1.389%	1,402,881	+3.918%
2025-11-25	71.1000	72.1200	70.870000	71.9900	+1.252%	1,011,768	+5.362%
2025-11-24	70.0700	71.3850	69.600000	71.1000	+1.470%	1,346,262	+6.681%
2025-11-21	70.5000	70.6900	69.770000	70.0700	+0.114%	1,180,416	+8.249%
2025-11-20	70.0400	71.7100	69.930000	69.9900	+0.430%	1,801,914	+8.373%
2025-11-19	70.3200	70.9400	69.580000	69.6900	-0.854%	1,224,442	+8.839%
2025-11-18	69.7800	70.6850	69.560000	70.2900	+1.079%	1,346,393	+7.910%
2025-11-17	69.3200	70.5200	69.155000	69.5400	-0.572%	1,607,601	+9.074%
2025-11-14	70.0000	71.2000	68.590000	69.9400	-0.512%	1,657,939	+8.450%
2025-11-13	71.8300	71.9700	70.030000	70.3000	-2.591%	1,635,879	+7.895%
2025-11-12	72.0000	72.2200	71.325000	72.1700	+0.250%	1,615,153	+5.099%
2025-11-11	71.2600	72.0200	70.900000	71.9900	+1.209%	2,045,442	+5.362%
2025-11-10	69.7200	71.3400	69.690000	71.1300	+2.022%	1,787,443	+6.636%
2025-11-07	68.5000	70.4500	67.990000	69.7200	+2.908%	1,994,365	+8.792%
2025-11-06	65.2000	68.5000	64.740000	67.7500	+4.633%	1,842,831	+11.956%
2025-11-05	64.7000	65.0500	64.340000	64.7500	+0.201%	786,031	+17.143%
2025-11-04	63.9900	64.7800	63.793800	64.6200	+1.174%	584,398	+17.379%
2025-11-03	63.0900	63.8800	62.265000	63.8700	+0.694%	666,274	+18.757%
2025-10-31	63.4850	63.8800	62.660000	63.4300	-0.346%	1,237,382	+19.581%
2025-10-30	63.7900	64.6400	63.360000	63.6500	-0.188%	634,595	+19.167%
2025-10-29	65.1900	65.4000	63.540000	63.7700	-2.418%	762,560	+18.943%
2025-10-28	66.0000	66.0000	65.195000	65.3500	-0.865%	911,791	+16.067%
2025-10-27	65.7800	66.1400	65.180000	65.9200	-0.363%	720,868	+15.064%
2025-10-24	65.7500	66.2600	65.310000	66.1600	+1.085%	783,394	+14.646%
2025-10-23	65.5000	65.7400	64.670000	65.4500	+0.307%	1,048,609	+15.890%
2025-10-22	64.9400	65.4300	64.170000	65.2500	+1.053%	727,578	+16.245%
2025-10-21	64.6500	64.9700	64.390000	64.5700	-0.401%	643,579	+17.469%
2025-10-20	63.3300	64.9000	63.220000	64.8300	+2.758%	983,729	+16.998%
2025-10-17	62.4500	63.1100	62.100000	63.0900	+1.106%	991,158	+20.225%
2025-10-16	62.0600	62.7200	61.849900	62.4000	+0.548%	1,414,538	+21.554%
2025-10-15	61.1000	62.1850	61.100000	62.0600	+1.654%	925,857	+22.220%
2025-10-14	59.9500	61.3200	59.950000	61.0500	+1.682%	560,929	+24.242%
2025-10-13	60.3600	60.8300	59.910000	60.0400	-0.629%	373,764	+26.332%
2025-10-10	61.2600	61.5600	60.370000	60.4200	-1.032%	377,021	+25.538%
2025-10-09	61.9800	62.1079	60.975000	61.0500	-1.182%	555,120	+24.242%
2025-10-08	61.5300	61.8000	61.100000	61.7800	+0.915%	484,114	+22.774%
2025-10-07	60.5100	61.2800	60.390000	61.2200	+1.157%	403,718	+23.897%
2025-10-06	60.1500	60.6715	60.150000	60.5200	+0.582%	316,621	+25.330%
2025-10-03	59.8300	60.5200	59.770712	60.1700	+0.686%	476,661	+26.059%
2025-10-02	60.1800	60.3050	59.330000	59.7600	-1.207%	682,189	+26.924%
2025-10-01	61.6400	61.6400	60.430000	60.4900	-1.786%	408,051	+25.393%
2025-09-30	61.2500	61.7500	60.975200	61.5900	+0.769%	553,824	+23.153%
2025-09-29	60.9300	61.2400	60.600000	61.1200	+0.345%	649,767	+24.100%
2025-09-26	60.2500	60.9500	60.110000	60.9100	+1.483%	399,806	+24.528%
2025-09-25	60.2500	60.6300	59.690000	60.0200	-0.033%	646,158	+26.375%
2025-09-24	59.4600	60.1300	59.370000	60.0400	+0.908%	507,641	+26.332%
2025-09-23	58.8000	59.6103	58.710000	59.5000	+0.984%	341,151	+27.479%
2025-09-22	58.7500	59.1500	58.650000	58.9200	+0.529%	489,135	+28.734%
2025-09-19	58.9200	58.9200	58.320000	58.6100	-0.170%	888,808	+29.415%
2025-09-18	58.2600	59.0950	58.100000	58.7100	+0.376%	446,327	+29.194%
2025-09-17	58.5700	59.0000	58.290000	58.4900	+0.257%	669,560	+29.680%
2025-09-16	59.1700	59.4550	58.255000	58.3400	-1.867%	562,824	+30.014%
2025-09-15	59.2200	59.7800	59.220000	59.4500	+0.101%	439,853	+27.586%
2025-09-12	59.2000	59.4600	59.005500	59.3900	-0.050%	338,148	+27.715%
2025-09-11	58.7900	59.4500	58.450000	59.4200	+1.192%	468,090	+27.651%
2025-09-10	58.5700	58.9600	58.250000	58.7200	+0.119%	359,142	+29.172%
2025-09-09	58.2900	58.8400	58.060000	58.6500	+0.325%	425,726	+29.327%
2025-09-08	59.5700	59.5700	58.220000	58.4600	-2.061%	382,998	+29.747%
2025-09-05	59.7000	59.9800	59.410000	59.6900	+0.218%	429,489	+27.073%
2025-09-04	59.8600	60.0150	59.030000	59.5600	+0.185%	641,737	+27.351%
2025-09-03	59.3000	59.6900	59.110000	59.4500	-0.319%	437,963	+27.586%
2025-09-02	59.4500	60.0400	59.118000	59.6400	-0.284%	550,416	+27.180%
2025-08-29	59.8000	60.1300	59.670000	59.8100	+0.117%	565,377	+26.818%
2025-08-28	60.4500	60.4500	59.700000	59.7400	-0.962%	452,686	+26.967%
2025-08-27	59.7400	60.3600	59.570000	60.3200	+0.937%	546,415	+25.746%
2025-08-26	60.2500	60.4300	59.760000	59.7600	-0.813%	728,049	+26.924%
2025-08-25	60.8900	61.0100	60.220000	60.2500	-1.294%	506,150	+25.892%
2025-08-22	60.0500	61.1300	60.010000	61.0400	+2.210%	608,119	+24.263%
2025-08-21	60.0000	60.2700	59.630000	59.7200	-0.516%	1,038,548	+27.009%
2025-08-20	61.5300	62.1400	60.010000	60.0300	-1.380%	1,384,795	+26.353%
2025-08-19	59.5000	61.2200	59.500000	60.8700	+0.862%	1,326,538	+24.610%
2025-08-18	60.9400	61.2050	60.270000	60.3500	-2.061%	893,616	+25.684%
2025-08-15	61.6100	61.8700	61.050500	61.6200	+0.016%	1,025,387	+23.093%
2025-08-14	61.3700	61.9400	61.245000	61.6100	+0.211%	640,795	+23.113%
2025-08-13	61.0300	61.5600	60.800000	61.4800	+0.770%	940,386	+23.373%
2025-08-12	60.5500	61.2800	60.200000	61.0100	+1.043%	606,649	+24.324%
2025-08-11	60.9400	61.0500	60.190000	60.3800	-0.821%	576,026	+25.621%
2025-08-08	60.3500	60.9900	60.169200	60.8800	+0.878%	505,352	+24.589%
2025-08-07	59.9900	60.3800	59.605000	60.3500	+0.970%	951,083	+25.684%
2025-08-06	59.0000	60.0500	58.750000	59.7700	+1.305%	849,114	+26.903%
2025-08-05	58.8500	59.0700	58.680000	59.0000	+0.204%	825,477	+28.559%
2025-08-04	57.9000	59.0800	57.890000	58.8800	+1.833%	644,160	+28.821%
2025-08-01	58.0000	58.4400	57.700000	57.8200	+0.069%	609,617	+31.183%
2025-07-31	57.1300	57.8400	56.310000	57.7800	+1.173%	1,008,816	+31.274%
2025-07-30	56.5500	57.7600	56.455000	57.1100	+1.026%	1,011,886	+32.814%
2025-07-29	55.9700	56.5900	55.790000	56.5300	+1.181%	531,385	+34.177%
2025-07-28	56.5600	56.8900	55.870000	55.8700	-1.412%	543,941	+35.762%
2025-07-25	56.4300	56.7700	56.282600	56.6700	+0.675%	528,862	+33.845%
2025-07-24	56.7800	56.8482	56.270000	56.2900	-0.863%	525,223	+34.749%
2025-07-23	58.0100	58.0600	56.550000	56.7800	-2.087%	761,463	+33.586%
2025-07-22	57.6100	58.4050	57.581200	57.9900	+0.660%	551,194	+30.798%
2025-07-21	56.8300	57.9700	56.830000	57.6100	+1.373%	501,992	+31.661%
2025-07-18	57.0400	57.3950	56.780000	56.8300	-0.333%	421,656	+33.468%
2025-07-17	56.8800	57.4700	56.660000	57.0200	+0.105%	487,868	+33.024%
2025-07-16	56.6700	57.1100	56.410000	56.9600	+0.707%	537,181	+33.164%
2025-07-15	57.0900	57.1900	56.435000	56.5600	-1.032%	806,432	+34.105%
2025-07-14	56.9900	57.3850	56.570000	57.1500	+0.386%	923,881	+32.721%
2025-07-11	57.1800	57.5100	56.890000	56.9300	-1.009%	1,032,773	+33.234%
2025-07-10	56.4600	57.7899	56.450000	57.5100	+1.321%	643,303	+31.890%
2025-07-09	56.5300	56.9000	56.100000	56.7600	+0.603%	518,894	+33.633%
2025-07-08	56.0600	56.6400	55.820000	56.4200	-0.035%	604,949	+34.438%
2025-07-07	56.9100	57.1000	56.175000	56.4400	-0.826%	528,041	+34.391%
2025-07-03	56.7000	56.9500	56.495000	56.9100	+0.761%	262,841	+33.281%
2025-07-02	56.6100	56.9200	56.030000	56.4800	-0.493%	491,551	+34.295%
2025-07-01	55.9400	57.2399	55.825000	56.7600	+1.176%	803,053	+33.633%
2025-06-30	55.9300	56.1800	55.500000	56.1000	+0.286%	598,438	+35.205%
2025-06-27	56.0100	56.3894	55.615000	55.9400	+0.054%	1,037,459	+35.592%
2025-06-26	55.6300	56.0500	55.540000	55.9100	+0.449%	980,413	+35.664%
2025-06-25	56.5200	56.5600	55.520000	55.6600	-2.042%	929,341	+36.274%
2025-06-24	56.8100	57.1650	56.690000	56.8200	-0.316%	392,569	+33.492%
2025-06-23	56.0300	57.1060	56.000000	57.0000	+2.205%	580,934	+33.070%
2025-06-20	56.0200	56.4000	55.720000	55.7700	-0.357%	879,526	+36.005%
2025-06-18	56.2500	56.4300	55.890000	55.9700	-0.214%	447,126	+35.519%
2025-06-17	56.2200	56.2750	55.485000	56.0900	-0.249%	865,526	+35.229%
2025-06-16	57.1000	57.3100	55.960000	56.2300	-1.056%	386,493	+34.892%
2025-06-13	57.3100	57.4800	56.680000	56.8300	-1.114%	299,911	+33.468%
2025-06-12	57.4100	57.5200	57.100000	57.4700	-0.052%	394,357	+31.982%
2025-06-11	57.8300	58.0200	57.420000	57.5000	-0.329%	482,454	+31.913%
2025-06-10	57.4900	57.8800	57.365000	57.6900	+0.523%	500,706	+31.479%
2025-06-09	57.0800	57.6450	56.900000	57.3900	+0.385%	497,835	+32.166%
2025-06-06	57.6500	57.6900	56.685000	57.1700	-0.105%	573,230	+32.674%
2025-06-05	57.3500	57.3900	56.910000	57.2300	-0.383%	295,482	+32.535%
2025-06-04	58.2300	58.3400	57.430000	57.4500	-1.862%	295,930	+32.028%
2025-06-03	58.5000	58.7000	57.885000	58.5400	+0.274%	396,912	+29.570%
2025-06-02	58.1400	58.7900	58.000000	58.3800	-0.154%	504,153	+29.925%
2025-05-30	58.0300	58.6950	57.920000	58.4700	+0.620%	448,788	+29.725%
2025-05-29	57.5000	58.1300	57.370000	58.1100	+0.815%	557,858	+30.528%
2025-05-28	58.5200	58.8752	57.400000	57.6400	-1.672%	427,107	+31.593%
2025-05-27	58.5100	58.8500	58.180000	58.6200	+0.965%	473,529	+29.393%
2025-05-23	57.7900	58.1400	57.280000	58.0600	+0.869%	343,293	+30.641%
2025-05-22	57.9500	57.9500	57.000000	57.5600	-1.151%	558,175	+31.776%
2025-05-21	59.1300	59.1500	58.040000	58.2300	-1.788%	463,215	+30.259%
2025-05-20	58.8300	59.5600	58.800000	59.2900	+0.611%	428,191	+27.931%
2025-05-19	58.2300	58.9900	58.000100	58.9300	+0.752%	460,187	+28.712%
2025-05-16	57.9800	58.5400	57.833300	58.4900	-0.307%	437,995	+29.680%
2025-05-15	57.6600	58.9499	57.500000	58.6700	+2.409%	356,221	+29.282%
2025-05-14	57.5300	57.7200	56.500000	57.2900	-0.814%	509,743	+32.397%
2025-05-13	58.4100	58.4900	57.620000	57.7600	-0.534%	432,355	+31.319%
2025-05-12	58.7700	58.7900	57.660100	58.0700	-0.769%	467,468	+30.618%
2025-05-09	58.8800	59.0039	58.150000	58.5200	-0.595%	517,403	+29.614%
2025-05-08	60.9090	61.3800	58.760000	58.8700	-4.664%	806,858	+28.843%
2025-05-07	61.3000	62.2000	61.115000	61.7500	+0.407%	474,662	+22.834%
2025-05-06	61.3100	61.8900	60.840000	61.5000	+0.754%	337,339	+23.333%
2025-05-05	61.2000	61.3550	60.500000	61.0400	-0.392%	232,422	+24.263%
2025-05-02	60.9000	61.3600	60.490000	61.2800	+0.872%	244,106	+23.776%
2025-05-01	60.7500	61.3279	60.202500	60.7500	-0.246%	294,905	+24.856%
2025-04-30	61.3800	61.3800	59.810000	60.9000	-0.425%	533,820	+24.548%
2025-04-29	60.6100	61.4000	60.610000	61.1600	+0.542%	271,217	+24.019%
2025-04-28	60.0700	60.8900	59.950000	60.8300	+0.996%	347,405	+24.692%
2025-04-25	60.4000	60.4200	59.840000	60.2300	-0.528%	284,249	+25.934%
2025-04-24	60.5200	60.7900	59.965000	60.5500	-0.115%	247,787	+25.268%
2025-04-23	60.6800	61.3700	60.120000	60.6200	-0.280%	355,315	+25.124%
2025-04-22	60.1000	60.9050	60.050000	60.7900	+1.792%	487,794	+24.774%
2025-04-21	60.4500	60.4500	59.220000	59.7200	-1.452%	313,834	+27.009%
2025-04-17	59.8300	61.3000	59.830000	60.6000	+0.950%	492,013	+25.165%
2025-04-16	60.4700	60.7664	59.635000	60.0300	-0.249%	374,369	+26.353%
2025-04-15	60.0500	60.6519	59.920000	60.1800	+0.551%	348,245	+26.039%
2025-04-14	58.7900	59.9650	58.388700	59.8500	+2.553%	410,860	+26.734%
2025-04-11	58.2800	58.6000	56.785000	58.3600	+0.189%	494,986	+29.969%
2025-04-10	57.6500	58.8800	56.900000	58.2500	+0.448%	597,187	+30.215%
2025-04-09	56.2300	58.8800	54.920000	57.9900	+2.203%	852,740	+30.798%
2025-04-08	57.8400	58.3050	56.220000	56.7400	+0.088%	716,933	+33.680%
2025-04-07	56.6600	58.4300	55.340000	56.6900	-2.845%	758,808	+33.798%
2025-04-04	60.1600	60.8200	57.640000	58.3500	-4.077%	618,787	+29.991%
2025-04-03	61.5000	61.8250	60.700000	60.8300	-0.637%	533,029	+24.692%
2025-04-02	60.6600	61.4400	60.520000	61.2200	+0.592%	421,661	+23.897%
2025-04-01	60.3700	61.1000	60.150000	60.8600	+0.346%	427,523	+24.630%
2025-03-31	60.2800	61.3500	60.270000	60.6500	+1.033%	517,236	+25.062%
2025-03-28	60.0000	60.1500	59.545000	60.0300	+0.688%	587,513	+26.353%
2025-03-27	59.7800	60.0000	59.370000	59.6200	+0.235%	307,996	+27.222%
2025-03-26	59.0300	59.5700	59.030000	59.4800	+1.122%	317,404	+27.522%
2025-03-25	59.1600	59.4550	58.500000	58.8200	-1.076%	466,351	+28.953%
2025-03-24	59.3800	59.8500	58.970000	59.4600	+0.388%	472,857	+27.565%
2025-03-21	60.0400	60.5600	58.850000	59.2300	-1.937%	1,294,416	+28.060%
2025-03-20	60.4600	60.9600	60.330000	60.4000	-0.363%	276,548	+25.579%
2025-03-19	60.4800	60.8684	59.960000	60.6200	+0.215%	313,170	+25.124%
2025-03-18	61.0300	61.2300	60.340000	60.4900	-1.402%	310,651	+25.393%
2025-03-17	61.1600	61.9200	61.160000	61.3500	+0.278%	346,880	+23.635%
2025-03-14	59.5200	61.3200	59.300000	61.1800	+3.170%	451,627	+23.978%
2025-03-13	59.1600	59.9000	59.010000	59.3000	+0.406%	320,728	+27.909%
2025-03-12	60.4000	60.4800	58.900000	59.0600	-2.105%	499,001	+28.429%
2025-03-11	60.4400	61.0150	60.030000	60.3300	+0.066%	541,210	+25.725%
2025-03-10	60.4000	61.1500	60.090000	60.2900	+0.350%	695,301	+25.809%
2025-03-07	59.5000	60.4700	59.345000	60.0800	+1.060%	498,963	+26.248%
2025-03-06	59.9800	59.9800	59.060000	59.4500	-1.131%	447,582	+27.586%
2025-03-05	60.3200	61.0150	59.670000	60.1300	-1.004%	468,437	+26.143%
2025-03-04	61.9200	61.9900	60.630000	60.7400	-1.811%	538,896	+24.877%
2025-03-03	60.9000	61.9600	60.900000	61.8600	+1.111%	438,274	+22.616%
2025-02-28	60.6000	61.3500	60.490000	61.1800	+1.325%	544,236	+23.978%
2025-02-27	59.6700	60.6100	59.210000	60.3800	+0.183%	542,477	+25.621%
2025-02-26	59.6000	60.6100	59.390000	60.2700	+1.039%	578,071	+25.850%
2025-02-25	59.8700	60.1000	59.590000	59.6500	-0.234%	500,274	+27.158%
2025-02-24	59.7200	60.4999	59.415000	59.7900	+0.235%	336,610	+26.861%
2025-02-21	59.0600	59.9800	58.960000	59.6500	+1.411%	425,834	+27.158%
2025-02-20	58.8700	59.0200	58.540000	58.8200	-0.457%	540,358	+28.953%
2025-02-19	58.8900	59.6100	58.890000	59.0900	-0.068%	325,923	+28.364%
2025-02-18	58.8300	59.5700	58.488500	59.1300	-0.872%	415,503	+28.277%
2025-02-14	60.3400	60.7500	59.490000	59.6500	-1.094%	383,224	+27.158%
2025-02-13	60.4500	60.4500	59.814000	60.3100	+0.349%	341,175	+25.767%
2025-02-12	59.0700	60.1300	59.070000	60.1000	+0.100%	263,794	+26.206%
2025-02-11	59.3800	60.0800	59.170000	60.0400	+0.620%	326,363	+26.332%
2025-02-10	59.3400	60.0300	58.800000	59.6700	+0.353%	333,047	+27.116%
2025-02-07	59.6500	60.5900	59.385000	59.4600	-0.735%	407,734	+27.565%
2025-02-06	60.6250	60.6900	58.320000	59.9000	-0.283%	757,732	+26.628%
2025-02-05	59.6100	60.0900	59.270000	60.0700	+1.521%	440,956	+26.269%
2025-02-04	58.5000	59.3200	58.050000	59.1700	+0.254%	430,876	+28.190%
2025-02-03	58.2000	59.1000	57.930000	59.0200	+0.494%	399,480	+28.516%
2025-01-31	58.8400	59.0600	58.400000	58.7300	-0.491%	475,940	+29.150%
2025-01-30	58.7700	59.2470	58.425000	59.0200	+1.583%	313,020	+28.516%
2025-01-29	58.3900	58.9172	57.830100	58.1000	-0.988%	270,747	+30.551%
2025-01-28	59.5500	59.8800	58.310000	58.6800	-1.774%	462,682	+29.260%
2025-01-27	58.2500	59.7500	57.960000	59.7400	+3.787%	648,538	+26.967%
2025-01-24	57.3100	57.6450	56.990000	57.5600	+0.436%	376,589	+31.776%

document.getElementById("LMlj2Z").onerror = function(){this.style.display='none';}; .dark-mode .KCLZ6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KCLZ6C{ color: #333333; background-color: white; border: 2px solid #333333; }BKHBlack Hills Corporationstock NYSE

BKH
Black Hills Corporation
stock NYSE