NYSE : BKH
Black Hills Corporation — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 81.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Black Hills Corporation (BKH) closed at 82.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 81.79 | 82.15 | 81.29 | 82.01 | 1,327,760 | +0.68% |
| 2026-10-29 | 81.51 | 81.93 | 80.75 | 81.46 | 946,584 | +0.83% |
| 2026-10-28 | 81.75 | 81.86 | 80.205 | 80.79 | 1,085,747 | -1.17% |
| 2026-10-27 | 80.21 | 81.96 | 79.935 | 81.75 | 1,351,110 | +1.93% |
| 2026-10-26 | 79.68 | 80.29 | 79.08 | 80.2 | 1,167,675 | +0.99% |
| 2026-10-23 | 78.99 | 79.855 | 78.46 | 79.41 | 1,494,642 | +0.13% |
| 2026-10-22 | 78.69 | 79.645 | 78.52 | 79.31 | 1,116,386 | +0.97% |
| 2026-10-21 | 78 | 78.66 | 77.47 | 78.55 | 1,189,493 | +1.32% |
| 2026-10-20 | 76.75 | 77.865 | 76.705 | 77.53 | 1,014,922 | +1.48% |
| 2026-10-19 | 76.63 | 76.85 | 75.88 | 76.4 | 1,075,058 | -0.30% |
| 2026-10-16 | 76.22 | 77.18 | 75.35 | 76.63 | 955,566 | +1.00% |
| 2026-10-15 | 77.58 | 78 | 75.33 | 75.87 | 1,355,261 | -0.73% |
| 2026-10-14 | 76.97 | 77.475 | 75.55 | 76.43 | 1,362,346 | -1.05% |
| 2026-10-13 | 76.81 | 77.565 | 75.46 | 77.24 | 1,308,080 | +1.21% |
| 2026-10-12 | 76.21 | 76.525 | 75.16 | 76.32 | 1,515,100 | +0.32% |
| 2026-10-09 | 76.91 | 76.91 | 75.11 | 76.08 | 1,799,564 | -0.58% |
| 2026-10-08 | 75.75 | 76.72 | 73.87 | 76.52 | 2,005,432 | +0.90% |
| 2026-10-07 | 74.79 | 77.975 | 74.2 | 75.84 | 4,207,767 | +7.21% |
| 2026-10-06 | 70.81 | 71.47 | 70.63 | 70.74 | 983,812 | +0.37% |
| 2026-10-05 | 70.96 | 71.35 | 70.17 | 70.48 | 1,034,544 | -0.68% |
| 2026-10-02 | 70.61 | 71.99 | 70.53 | 70.96 | 804,138 | +1.17% |
| 2026-10-01 | 69.62 | 70.46 | 68.77 | 70.14 | 901,670 | +0.09% |
| 2026-09-30 | 70.62 | 70.765 | 69.98 | 70.08 | 1,050,854 | -0.27% |
| 2026-09-29 | 69.56 | 70.52 | 69.18 | 70.27 | 863,276 | +0.77% |
| 2026-09-28 | 70.53 | 70.53 | 67.54 | 69.73 | 1,698,368 | -1.04% |
| 2026-09-25 | 70.11 | 70.86 | 69.61 | 70.46 | 1,855,315 | +0.76% |
| 2026-09-24 | 70.52 | 70.75 | 69.69 | 69.93 | 889,884 | -0.82% |
| 2026-09-23 | 71.34 | 71.46 | 70.43 | 70.51 | 940,937 | -1.76% |
| 2026-09-22 | 71.96 | 73.46 | 71.49 | 71.77 | 1,136,340 | -0.26% |
| 2026-09-21 | 72.8 | 73.41 | 71.38 | 71.96 | 1,148,203 | +2.14% |
| 2026-09-18 | 70.89 | 71.145 | 69.78 | 70.45 | 2,030,757 | -1.22% |
| 2026-09-17 | 70.69 | 71.93 | 70.49 | 71.32 | 948,591 | +1.16% |
| 2026-09-16 | 70.26 | 71.16 | 70.11 | 70.5 | 709,429 | +0.77% |
| 2026-09-15 | 70.74 | 70.8 | 69.29 | 69.96 | 992,826 | -0.93% |
| 2026-09-14 | 71.46 | 71.625 | 70.53 | 70.62 | 743,358 | -0.95% |
| 2026-09-11 | 72.83 | 72.88 | 71.3 | 71.3 | 941,028 | -1.36% |
| 2026-09-10 | 73.16 | 73.38 | 72.27 | 72.28 | 1,010,636 | -0.74% |
| 2026-09-09 | 74.39 | 74.39 | 72.66 | 72.82 | 658,043 | -1.85% |
| 2026-09-08 | 73.2 | 74.76 | 73.199 | 74.19 | 688,398 | +1.34% |
| 2026-09-04 | 72.83 | 73.62 | 72.75 | 73.21 | 693,329 | -0.12% |
| 2026-09-03 | 72.98 | 73.555 | 72.53 | 73.3 | 921,557 | +0.98% |
| 2026-09-02 | 72.41 | 73.12 | 71.72 | 72.59 | 925,425 | +0.26% |
| 2026-09-01 | 71.94 | 72.63 | 71.66 | 72.4 | 594,748 | +1.00% |
| 2026-08-31 | 72.25 | 72.325 | 71.22 | 71.68 | 789,442 | -1.54% |
| 2026-08-28 | 73.87 | 73.97 | 72.47 | 72.8 | 600,569 | -0.84% |
| 2026-08-27 | 73 | 73.695 | 72.58 | 73.42 | 605,203 | -0.49% |
| 2026-08-26 | 73.18 | 74.16 | 73.18 | 73.78 | 762,352 | +1.04% |
| 2026-08-25 | 72.33 | 73.49 | 71.81 | 73.02 | 1,045,901 | +1.37% |
| 2026-08-24 | 71.72 | 72.32 | 71.2 | 72.03 | 472,510 | +0.47% |
| 2026-08-21 | 73.42 | 73.66 | 71.62 | 71.69 | 742,897 | -2.18% |
| 2026-08-20 | 72.88 | 74.1 | 72.8 | 73.29 | 555,186 | +0.14% |
| 2026-08-19 | 73.83 | 73.83 | 72.59 | 73.19 | 984,861 | +0.05% |
| 2026-08-18 | 73.14 | 74.06 | 73.029 | 73.15 | 890,694 | -0.33% |
| 2026-08-17 | 73.28 | 73.535 | 72.715 | 73.39 | 771,458 | -0.27% |
| 2026-08-14 | 73.73 | 74.61 | 73.73 | 74.29 | 500,337 | +0.47% |
| 2026-08-13 | 73.63 | 74.395 | 73.63 | 73.94 | 645,795 | +1.07% |
| 2026-08-12 | 73.58 | 74.06 | 73.01 | 73.16 | 666,161 | -0.14% |
| 2026-08-11 | 73.8 | 74.23 | 72.86 | 73.26 | 631,330 | -0.60% |
| 2026-08-10 | 74.21 | 74.82 | 73.01 | 73.7 | 1,059,515 | -1.27% |
| 2026-08-07 | 71.98 | 75.31 | 71.98 | 74.65 | 918,907 | +2.61% |
| 2026-08-06 | 73 | 73.69 | 72.03 | 72.75 | 1,638,095 | +1.44% |
| 2026-08-05 | 72.27 | 72.27 | 70.795 | 71.72 | 774,973 | -0.72% |
| 2026-08-04 | 71.48 | 72.415 | 70.52 | 72.24 | 911,080 | +1.42% |
| 2026-08-03 | 71.2 | 72.24 | 70.79 | 71.23 | 885,041 | +0.03% |
| 2026-07-31 | 71.89 | 72.22 | 70.925 | 71.21 | 964,002 | -1.41% |
| 2026-07-30 | 73.19 | 73.6 | 71.99 | 72.23 | 539,109 | -0.97% |
| 2026-07-29 | 74.78 | 74.965 | 72.71 | 72.94 | 770,227 | -2.49% |
| 2026-07-28 | 74.93 | 75.99 | 74.74 | 74.8 | 615,840 | +0.19% |
| 2026-07-27 | 75.16 | 75.681 | 74.45 | 74.66 | 499,168 | -0.84% |
| 2026-07-24 | 75.43 | 75.843 | 74.89 | 75.29 | 696,432 | +0.25% |
| 2026-07-23 | 74.13 | 75.4 | 73.89 | 75.1 | 421,813 | +0.16% |
| 2026-07-22 | 74.69 | 75.106 | 74.07 | 74.98 | 501,098 | +0.92% |
| 2026-07-21 | 74.2 | 74.565 | 73.41 | 74.3 | 579,988 | -0.24% |
| 2026-07-20 | 74.66 | 75.67 | 74.295 | 74.48 | 581,556 | -0.17% |
| 2026-07-17 | 76.52 | 76.74 | 74.42 | 74.61 | 892,777 | -1.58% |
| 2026-07-16 | 74.35 | 75.915 | 74.35 | 75.81 | 928,960 | +2.16% |
| 2026-07-15 | 75.4 | 75.64 | 74.15 | 74.21 | 651,078 | -1.76% |
| 2026-07-14 | 76.39 | 76.62 | 74.98 | 75.54 | 708,726 | -0.34% |
| 2026-07-13 | 75.43 | 76.4 | 75.38 | 75.8 | 808,517 | +0.78% |
| 2026-07-10 | 73.95 | 75.768 | 73.37 | 75.21 | 965,325 | +2.63% |
| 2026-07-09 | 72.82 | 73.95 | 72.82 | 73.28 | 982,748 | +0.52% |
| 2026-07-08 | 73.11 | 74.23 | 72.64 | 72.9 | 748,450 | -0.48% |
| 2026-07-07 | 72.9 | 74.29 | 72.685 | 73.25 | 624,590 | +1.51% |
| 2026-07-06 | 73.49 | 74.32 | 72.12 | 72.16 | 899,275 | -2.21% |
| 2026-07-02 | 74.13 | 74.605 | 73.24 | 73.79 | 934,104 | +0.20% |
| 2026-07-01 | 74.54 | 74.9 | 73.58 | 73.64 | 601,760 | -1.02% |
| 2026-06-30 | 75.11 | 75.31 | 74.31 | 74.4 | 688,464 | -1.13% |
| 2026-06-29 | 75.37 | 75.59 | 74.095 | 75.25 | 940,701 | -1.04% |
| 2026-06-26 | 74.94 | 76.3 | 74.74 | 76.04 | 2,010,112 | +2.33% |
| 2026-06-25 | 74.99 | 75.058 | 74.1 | 74.31 | 507,646 | -0.34% |
| 2026-06-24 | 74.16 | 74.68 | 73.56 | 74.56 | 616,384 | +0.98% |
| 2026-06-23 | 73.27 | 73.93 | 72.63 | 73.84 | 741,239 | +1.26% |
| 2026-06-22 | 72.55 | 73.54 | 72.55 | 72.92 | 1,169,585 | +0.23% |
| 2026-06-18 | 72.31 | 73 | 71.81 | 72.75 | 1,258,282 | +0.99% |
| 2026-06-17 | 73.51 | 73.71 | 71.63 | 72.04 | 1,034,366 | -2.00% |
| 2026-06-16 | 74.24 | 74.46 | 72.52 | 73.51 | 869,300 | -0.39% |
| 2026-06-15 | 72.51 | 74.165 | 72.02 | 73.8 | 861,144 | +0.41% |
| 2026-06-12 | 71.97 | 73.84 | 71.89 | 73.5 | 763,144 | +2.40% |
| 2026-06-11 | 73.13 | 73.63 | 71.68 | 71.78 | 1,240,195 | -0.22% |
| 2026-06-10 | 69.59 | 72.47 | 69.59 | 71.94 | 2,318,437 | +6.14% |
| 2026-06-09 | 72.085 | 73 | 67.47 | 67.78 | 3,640,891 | -6.11% |
| 2026-06-08 | 72.42 | 73.36 | 71.89 | 72.19 | 1,237,312 | -0.81% |
| 2026-06-05 | 72.3 | 73.415 | 71.94 | 72.78 | 1,107,626 | +1.22% |
| 2026-06-04 | 72.36 | 72.36 | 70.72 | 71.9 | 901,524 | +0.60% |
| 2026-06-03 | 71.69 | 73.24 | 70.76 | 71.47 | 1,608,753 | -0.80% |
| 2026-06-02 | 70.53 | 72.4 | 70.53 | 72.05 | 953,242 | +2.31% |
| 2026-06-01 | 72.33 | 72.67 | 70.39 | 70.42 | 997,871 | -3.30% |
| 2026-05-29 | 73.26 | 73.84 | 72.71 | 72.82 | 986,967 | -0.37% |
| 2026-05-28 | 74.2 | 74.73 | 73.055 | 73.09 | 612,862 | -1.89% |
| 2026-05-27 | 74.64 | 75.15 | 74 | 74.5 | 724,823 | -0.35% |
| 2026-05-26 | 74.47 | 75.12 | 74.19 | 74.76 | 449,999 | +0.63% |
| 2026-05-22 | 74.05 | 74.7 | 73.41 | 74.29 | 626,834 | +0.18% |
| 2026-05-21 | 73.4 | 74.31 | 73.175 | 74.16 | 722,874 | +0.43% |
| 2026-05-20 | 73.47 | 74.16 | 72.97 | 73.84 | 729,974 | +0.75% |
| 2026-05-19 | 73.55 | 74.11 | 73.2 | 73.29 | 733,127 | -0.93% |
| 2026-05-18 | 73.71 | 74.86 | 73.45 | 73.98 | 1,076,840 | +1.57% |
| 2026-05-15 | 73.48 | 73.48 | 71.94 | 72.84 | 1,476,951 | -1.23% |
| 2026-05-14 | 74.22 | 74.72 | 73.92 | 74.45 | 672,165 | +0.54% |
| 2026-05-13 | 73.69 | 74.17 | 72.98 | 74.05 | 778,899 | -0.34% |
| 2026-05-12 | 73.67 | 74.35 | 73.08 | 74.3 | 982,762 | +1.17% |