NYSE - Nasdaq Real Time Price USD

Black Hills Corporation (BKH)

60.31

+0.46

+(0.77%)

As of 12:25:03 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	60.05	60.60	59.92	60.31	60.31	76,820
Apr 14, 2025	58.79	59.97	58.39	59.85	59.85	410,900
Apr 11, 2025	58.28	58.60	56.79	58.36	58.36	495,000
Apr 10, 2025	57.65	58.88	56.90	58.25	58.25	597,200
Apr 9, 2025	56.23	58.88	54.92	57.99	57.99	852,700
Apr 8, 2025	57.84	58.31	56.22	56.74	56.74	716,700
Apr 7, 2025	56.66	58.43	55.34	56.69	56.69	758,800
Apr 4, 2025	60.16	60.82	57.64	58.35	58.35	618,800
Apr 3, 2025	61.50	61.83	60.70	60.83	60.83	533,000
Apr 2, 2025	60.66	61.44	60.52	61.22	61.22	421,700
Apr 1, 2025	60.37	61.10	60.15	60.86	60.86	427,500
Mar 31, 2025	60.28	61.35	60.27	60.65	60.65	517,200
Mar 28, 2025	60.00	60.15	59.55	60.03	60.03	587,500
Mar 27, 2025	59.78	60.00	59.37	59.62	59.62	308,000
Mar 26, 2025	59.03	59.57	59.03	59.48	59.48	331,000
Mar 25, 2025	59.16	59.46	58.50	58.82	58.82	564,500
Mar 24, 2025	59.38	59.85	58.97	59.46	59.46	490,900
Mar 21, 2025	60.04	60.56	58.85	59.23	59.23	1,344,000
Mar 20, 2025	60.46	60.96	60.33	60.40	60.40	303,000
Mar 19, 2025	60.48	60.87	59.96	60.62	60.62	496,600
Mar 18, 2025	61.03	61.23	60.34	60.49	60.49	339,700
Mar 17, 2025	61.16	61.92	61.16	61.35	61.35	362,800
Mar 14, 2025	59.52	61.32	59.30	61.18	61.18	464,700
Mar 13, 2025	59.16	59.90	59.01	59.30	59.30	385,900
Mar 12, 2025	60.40	60.48	58.90	59.06	59.06	514,900
Mar 11, 2025	60.44	61.02	60.03	60.33	60.33	553,200
Mar 10, 2025	60.40	61.15	60.09	60.29	60.29	708,000
Mar 7, 2025	59.50	60.47	59.35	60.08	60.08	622,400
Mar 6, 2025	59.98	59.98	59.06	59.45	59.45	452,200
Mar 5, 2025	60.32	61.02	59.67	60.13	60.13	500,600
Mar 4, 2025	61.92	61.99	60.63	60.74	60.74	551,300
Mar 3, 2025	60.90	61.96	60.90	61.86	61.86	451,200
Feb 28, 2025	60.60	61.35	60.49	61.18	61.18	578,200
Feb 27, 2025	59.67	60.61	59.21	60.38	60.38	590,400
Feb 26, 2025	59.60	60.61	59.39	60.27	60.27	639,100
Feb 25, 2025	59.87	60.10	59.59	59.65	59.65	514,500
Feb 24, 2025	59.72	60.50	59.42	59.79	59.79	369,500
Feb 21, 2025	59.06	59.98	58.96	59.65	59.65	450,500
Feb 20, 2025	58.87	59.02	58.54	58.82	58.82	648,200
Feb 19, 2025	58.89	59.61	58.89	59.09	59.09	446,300
Feb 18, 2025	0.68 Dividend
Feb 18, 2025	58.83	59.57	58.49	59.13	59.13	446,200
Feb 14, 2025	60.34	60.75	59.49	59.65	58.97	395,100
Feb 13, 2025	60.45	60.45	59.81	60.31	59.63	352,900
Feb 12, 2025	59.07	60.13	59.07	60.10	59.42	278,300
Feb 11, 2025	59.38	60.08	59.17	60.04	59.36	383,500
Feb 10, 2025	59.34	60.03	58.80	59.67	58.99	363,900
Feb 7, 2025	59.65	60.59	59.39	59.46	58.79	488,500
Feb 6, 2025	60.63	60.69	58.32	59.90	59.22	761,700
Feb 5, 2025	59.61	60.09	59.27	60.07	59.39	452,900
Feb 4, 2025	58.50	59.32	58.05	59.17	58.50	466,400
Feb 3, 2025	58.20	59.10	57.93	59.02	58.35	414,700
Jan 31, 2025	58.84	59.06	58.40	58.73	58.06	616,000
Jan 30, 2025	58.77	59.25	58.43	59.02	58.35	328,300
Jan 29, 2025	58.39	58.92	57.83	58.10	57.44	298,100
Jan 28, 2025	59.55	59.88	58.31	58.68	58.01	494,800
Jan 27, 2025	58.25	59.75	57.96	59.74	59.06	712,500
Jan 24, 2025	57.31	57.65	56.99	57.56	56.91	419,100
Jan 23, 2025	57.62	57.64	57.06	57.31	56.66	419,300
Jan 22, 2025	59.63	59.63	57.40	57.52	56.87	398,300
Jan 21, 2025	60.00	60.65	59.57	59.78	59.10	514,400
Jan 17, 2025	59.08	59.78	59.05	59.58	58.90	387,700
Jan 16, 2025	57.00	59.22	57.00	59.11	58.44	510,200
Jan 15, 2025	57.40	57.67	56.72	56.95	56.30	407,300
Jan 14, 2025	56.18	56.61	55.97	56.50	55.86	447,600
Jan 13, 2025	55.80	56.14	55.68	55.96	55.33	599,400
Jan 10, 2025	55.57	56.00	55.00	55.74	55.11	590,400
Jan 8, 2025	55.90	56.25	55.23	56.21	55.57	488,200
Jan 7, 2025	56.46	56.88	55.80	56.19	55.55	557,500
Jan 6, 2025	57.57	57.94	56.34	56.42	55.78	504,000
Jan 3, 2025	58.10	58.27	57.36	57.79	57.14	549,300
Jan 2, 2025	58.95	58.95	57.95	58.11	57.45	299,900
Dec 31, 2024	58.55	58.99	58.13	58.52	57.86	309,900
Dec 30, 2024	58.25	58.67	57.73	58.39	57.73	368,600
Dec 27, 2024	58.53	59.39	58.37	58.55	57.89	263,800
Dec 26, 2024	58.53	59.14	58.20	58.98	58.31	289,200
Dec 24, 2024	58.35	59.06	58.14	58.98	58.31	189,500
Dec 23, 2024	57.91	58.48	57.31	58.44	57.78	429,900
Dec 20, 2024	57.29	58.61	57.20	57.97	57.31	1,817,100
Dec 19, 2024	57.76	58.92	57.76	58.05	57.39	583,100
Dec 18, 2024	59.96	60.24	57.67	57.73	57.08	477,200
Dec 17, 2024	60.38	60.97	59.75	60.06	59.38	463,200
Dec 16, 2024	60.95	61.37	60.76	60.78	60.09	543,400
Dec 13, 2024	60.79	61.24	60.66	60.96	60.27	461,100
Dec 12, 2024	61.02	61.38	60.85	60.98	60.29	474,400
Dec 11, 2024	61.42	61.58	60.98	61.00	60.31	487,600
Dec 10, 2024	61.37	61.68	60.28	61.38	60.68	367,800
Dec 9, 2024	62.20	62.29	61.26	61.38	60.68	493,800
Dec 6, 2024	62.81	62.88	61.66	61.92	61.22	362,900
Dec 5, 2024	62.94	63.20	62.67	62.77	62.06	283,300
Dec 4, 2024	62.83	63.24	62.55	63.01	62.30	373,000
Dec 3, 2024	63.33	63.65	62.86	63.00	62.29	456,100
Dec 2, 2024	64.09	64.24	62.52	62.81	62.10	468,600
Nov 29, 2024	64.09	64.46	64.04	64.07	63.34	254,200
Nov 27, 2024	63.97	64.23	63.67	63.94	63.22	391,700
Nov 26, 2024	64.46	64.64	63.57	63.59	62.87	510,100
Nov 25, 2024	64.82	65.59	64.61	64.66	63.93	609,700
Nov 22, 2024	63.70	64.76	63.65	64.31	63.58	520,000
Nov 21, 2024	62.47	63.48	62.42	63.29	62.57	363,300
Nov 20, 2024	62.54	62.73	62.00	62.43	61.72	329,800
Nov 19, 2024	62.79	62.79	61.86	62.71	62.00	553,900
Nov 18, 2024	0.65 Dividend
Nov 18, 2024	62.03	63.27	61.85	62.96	62.25	422,600
Nov 15, 2024	63.29	63.54	62.69	62.74	61.39	502,900
Nov 14, 2024	63.35	63.60	62.61	62.68	61.33	655,000
Nov 13, 2024	62.26	63.18	62.20	63.16	61.80	970,700
Nov 12, 2024	62.38	63.01	61.62	61.77	60.44	554,100
Nov 11, 2024	61.00	62.48	60.72	62.38	61.03	555,900
Nov 8, 2024	60.07	60.98	59.50	60.78	59.47	456,300
Nov 7, 2024	59.01	60.65	58.40	59.57	58.28	900,400
Nov 6, 2024	59.66	60.66	58.78	60.36	59.06	939,600
Nov 5, 2024	57.36	58.90	57.20	58.81	57.54	380,200
Nov 4, 2024	57.50	58.11	57.35	57.60	56.36	327,700
Nov 1, 2024	59.32	59.65	57.84	57.92	56.67	357,600
Oct 31, 2024	59.62	59.91	59.15	59.19	57.91	520,100
Oct 30, 2024	60.08	60.65	59.51	59.57	58.28	489,100
Oct 29, 2024	59.88	60.37	59.59	59.95	58.66	599,900
Oct 28, 2024	60.14	60.60	59.71	60.35	59.05	299,800
Oct 25, 2024	60.81	60.81	59.84	59.87	58.58	315,800
Oct 24, 2024	61.08	61.24	60.14	60.42	59.12	309,400
Oct 23, 2024	60.59	61.37	60.59	61.07	59.75	1,281,100
Oct 22, 2024	60.50	60.93	59.98	60.87	59.56	760,100
Oct 21, 2024	61.93	61.93	60.52	60.62	59.31	816,000
Oct 18, 2024	61.90	62.12	61.46	61.76	60.43	348,200
Oct 17, 2024	62.06	62.19	61.60	61.85	60.52	613,800
Oct 16, 2024	61.22	62.20	61.18	62.04	60.70	385,000
Oct 15, 2024	60.62	61.77	60.59	60.91	59.60	513,600
Oct 14, 2024	59.49	60.84	59.29	60.45	59.15	508,300
Oct 11, 2024	58.98	59.44	58.93	59.31	58.03	285,100
Oct 10, 2024	59.17	59.53	58.62	58.81	57.54	310,000
Oct 9, 2024	59.20	59.79	59.01	59.17	57.89	271,400
Oct 8, 2024	59.52	59.78	59.17	59.39	58.11	321,300
Oct 7, 2024	59.72	59.85	58.81	59.12	57.84	329,700
Oct 4, 2024	59.65	60.00	59.49	59.95	58.66	298,200
Oct 3, 2024	60.51	60.57	59.90	59.99	58.70	235,800
Oct 2, 2024	60.54	61.05	60.32	60.51	59.20	217,400
Oct 1, 2024	61.15	61.29	60.70	60.87	59.56	251,300
Sep 30, 2024	61.12	61.36	60.63	61.12	59.80	359,000
Sep 27, 2024	61.12	61.50	60.85	61.05	59.73	321,200
Sep 26, 2024	60.89	61.31	60.61	60.65	59.34	368,200
Sep 25, 2024	61.50	61.50	60.66	60.93	59.62	392,600
Sep 24, 2024	61.40	61.96	61.07	61.14	59.82	466,700
Sep 23, 2024	60.93	61.59	60.66	61.53	60.20	406,400
Sep 20, 2024	60.66	60.94	60.22	60.68	59.37	867,900
Sep 19, 2024	60.88	61.20	60.10	60.85	59.54	364,200
Sep 18, 2024	61.26	61.68	60.80	60.88	59.57	326,300
Sep 17, 2024	61.50	61.89	61.08	61.15	59.83	351,500
Sep 16, 2024	60.90	61.31	60.65	61.09	59.77	302,400
Sep 13, 2024	59.80	60.56	59.66	60.55	59.24	282,800
Sep 12, 2024	59.48	59.88	59.25	59.39	58.11	248,000
Sep 11, 2024	60.09	60.09	59.15	59.57	58.28	355,300
Sep 10, 2024	59.70	60.42	59.52	60.35	59.05	235,200
Sep 9, 2024	59.51	59.95	59.36	59.61	58.32	281,900
Sep 6, 2024	60.14	60.35	59.64	59.66	58.37	360,500
Sep 5, 2024	60.00	60.36	59.92	60.13	58.83	402,200
Sep 4, 2024	59.35	59.76	59.19	59.75	58.46	374,900
Sep 3, 2024	58.94	59.50	58.93	59.16	57.88	396,300
Aug 30, 2024	58.70	59.14	58.37	59.12	57.84	332,100
Aug 29, 2024	58.94	59.00	58.28	58.61	57.35	248,900
Aug 28, 2024	58.77	59.22	58.32	58.66	57.39	330,900
Aug 27, 2024	58.39	58.88	58.27	58.64	57.37	378,500
Aug 26, 2024	58.58	59.06	58.53	58.65	57.38	309,700
Aug 23, 2024	58.02	58.55	57.65	58.24	56.98	749,600
Aug 22, 2024	57.57	57.83	57.44	57.71	56.46	290,500
Aug 21, 2024	57.56	58.16	57.40	57.66	56.42	456,500
Aug 20, 2024	57.40	57.56	56.99	57.50	56.26	570,400
Aug 19, 2024	0.65 Dividend
Aug 19, 2024	57.06	57.63	57.03	57.48	56.24	290,300
Aug 16, 2024	57.79	58.09	57.62	57.80	55.92	258,900
Aug 15, 2024	57.73	57.81	56.92	57.62	55.74	377,000
Aug 14, 2024	57.04	57.49	56.61	57.39	55.52	283,900
Aug 13, 2024	57.12	57.37	56.57	57.10	55.24	757,200
Aug 12, 2024	57.14	57.37	56.32	56.75	54.90	339,400
Aug 9, 2024	57.35	57.72	56.28	57.14	55.28	322,800
Aug 8, 2024	56.85	57.42	56.70	57.32	55.45	331,500
Aug 7, 2024	57.49	57.74	56.98	57.01	55.15	297,500
Aug 6, 2024	56.43	57.78	56.27	57.20	55.34	367,900
Aug 5, 2024	58.00	58.27	56.18	56.43	54.59	595,700
Aug 2, 2024	58.83	59.42	57.96	58.92	57.00	519,400
Aug 1, 2024	58.29	59.57	58.29	59.29	57.36	610,400
Jul 31, 2024	59.11	59.82	58.71	59.05	57.13	870,800
Jul 30, 2024	58.45	58.96	58.26	58.95	57.03	373,100
Jul 29, 2024	58.90	59.05	58.13	58.32	56.42	395,300
Jul 26, 2024	58.87	59.09	58.32	58.79	56.87	309,800
Jul 25, 2024	58.87	59.45	58.06	58.27	56.37	506,100
Jul 24, 2024	58.11	59.09	58.09	58.41	56.51	416,900
Jul 23, 2024	58.08	58.45	57.82	57.99	56.10	292,100
Jul 22, 2024	57.68	58.29	57.67	58.08	56.19	304,200
Jul 19, 2024	58.37	58.37	57.29	57.68	55.80	297,600
Jul 18, 2024	58.72	59.56	58.27	58.29	56.39	419,800
Jul 17, 2024	58.29	59.70	58.26	59.20	57.27	489,600
Jul 16, 2024	57.71	58.25	57.45	58.14	56.25	400,500
Jul 15, 2024	57.08	57.50	57.00	57.22	55.36	679,500
Jul 12, 2024	56.96	57.88	56.77	57.29	55.42	608,000
Jul 11, 2024	55.01	56.65	54.83	56.58	54.74	503,600
Jul 10, 2024	54.03	54.21	53.73	54.16	52.40	258,800
Jul 9, 2024	53.22	53.94	53.22	53.74	51.99	291,300
Jul 8, 2024	53.87	54.15	53.24	53.42	51.68	406,300
Jul 5, 2024	54.35	54.47	53.70	53.72	51.97	279,400
Jul 3, 2024	54.29	54.61	54.21	54.31	52.54	212,600
Jul 2, 2024	54.10	54.57	53.98	54.27	52.50	421,000
Jul 1, 2024	54.50	55.13	53.94	54.10	52.34	428,700
Jun 28, 2024	54.48	54.54	53.98	54.38	52.61	947,300
Jun 27, 2024	53.64	54.35	53.45	54.16	52.40	335,900
Jun 26, 2024	53.33	53.64	53.04	53.55	51.81	387,100
Jun 25, 2024	54.06	54.44	53.43	53.54	51.80	563,600
Jun 24, 2024	53.13	54.69	53.13	54.15	52.39	355,300
Jun 21, 2024	53.11	53.77	52.99	53.10	51.37	943,500
Jun 20, 2024	52.42	53.36	52.42	52.88	51.16	597,700
Jun 18, 2024	52.45	52.90	52.40	52.51	50.80	259,500
Jun 17, 2024	52.15	52.86	51.99	52.60	50.89	398,100
Jun 14, 2024	51.94	52.58	51.66	52.54	50.83	340,700
Jun 13, 2024	52.92	53.11	51.91	52.26	50.56	362,700
Jun 12, 2024	54.00	54.85	52.83	52.91	51.19	312,200
Jun 11, 2024	53.05	53.50	52.80	53.15	51.42	295,700
Jun 10, 2024	53.40	53.81	53.00	53.48	51.74	311,400
Jun 7, 2024	53.58	54.09	53.17	53.61	51.86	219,900
Jun 6, 2024	54.48	54.91	54.06	54.22	52.45	192,700
Jun 5, 2024	55.66	55.71	54.58	54.68	52.90	326,800
Jun 4, 2024	56.03	56.37	55.38	55.88	54.06	378,300
Jun 3, 2024	56.57	56.76	56.28	56.34	54.50	471,100
May 31, 2024	55.24	56.52	55.04	56.45	54.61	390,200
May 30, 2024	54.56	55.12	54.54	54.99	53.20	270,500
May 29, 2024	54.35	54.69	54.12	54.20	52.43	337,300
May 28, 2024	54.97	55.40	54.83	54.95	53.16	447,500
May 24, 2024	54.94	55.19	54.35	54.86	53.07	326,800
May 23, 2024	55.27	55.46	54.38	54.78	53.00	440,800
May 22, 2024	56.50	56.65	55.56	55.63	53.82	411,500
May 21, 2024	56.82	57.14	56.46	56.75	54.90	589,300
May 20, 2024	56.82	56.89	56.48	56.86	55.01	269,800
May 17, 2024	56.81	57.02	56.46	56.78	54.93	369,600
May 16, 2024	0.65 Dividend
May 16, 2024	56.25	57.19	56.03	56.93	55.08	633,000
May 15, 2024	57.29	57.42	56.77	56.87	54.39	398,300
May 14, 2024	57.52	57.52	56.40	56.69	54.22	407,300
May 13, 2024	57.25	57.64	56.89	56.99	54.50	331,400
May 10, 2024	57.79	58.80	56.93	57.05	54.56	523,900
May 9, 2024	56.36	57.79	55.96	57.58	55.07	813,900
May 8, 2024	56.39	56.81	56.26	56.36	53.90	422,300
May 7, 2024	56.82	56.99	56.54	56.74	54.26	401,000
May 6, 2024	56.15	56.61	55.72	56.48	54.02	574,900
May 3, 2024	56.51	56.55	55.44	55.77	53.34	401,900
May 2, 2024	56.00	56.31	55.29	55.98	53.54	614,200
May 1, 2024	55.06	56.17	54.68	55.60	53.17	358,200
Apr 30, 2024	54.66	55.14	54.20	54.90	52.50	712,600
Apr 29, 2024	54.13	55.00	54.13	54.98	52.58	560,200
Apr 26, 2024	54.40	54.62	53.83	53.86	51.51	460,300
Apr 25, 2024	54.30	54.37	53.80	54.20	51.83	423,200
Apr 24, 2024	53.80	54.62	53.40	54.54	52.16	357,600
Apr 23, 2024	53.99	54.79	53.99	54.37	52.00	330,800
Apr 22, 2024	53.89	54.77	53.76	54.32	51.95	338,800
Apr 19, 2024	52.45	54.14	52.45	54.00	51.64	525,500
Apr 18, 2024	51.96	52.56	51.74	52.46	50.17	536,400
Apr 17, 2024	51.48	51.94	51.11	51.73	49.47	429,900
Apr 16, 2024	51.70	51.77	50.73	51.20	48.97	377,400
Apr 15, 2024	52.44	52.51	51.60	52.00	49.73	396,400

NWN Northwest Natural Holding Company

42.51

+1.19%

UGI UGI Corporation

32.18

+0.59%

BIPC Brookfield Infrastructure Corporation

35.92

+1.30%

SR Spire Inc.

77.15

+1.11%

NI NiSource Inc.

39.58

+0.82%

NJR New Jersey Resources Corporation

49.13

+0.88%

SWX Southwest Gas Holdings, Inc.

73.22

+1.58%

ATO Atmos Energy Corporation

155.83

+0.55%

SPH Suburban Propane Partners, L.P.

20.48

+0.15%

OGS ONE Gas, Inc.

76.44

+0.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Black Hills Corporation (BKH)

Related Tickers