Black Hills CorporationBKHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $72.59 | $73.36 | $72.25 | $73.34 | 766,900 |
| 1/15/2026 | $72.07 | $73.78 | $72.07 | $73.14 | 755,623 |
| 1/14/2026 | $70.83 | $72.22 | $70.59 | $72.08 | 758,121 |
| 1/13/2026 | $70.63 | $71.76 | $70.29 | $70.73 | 811,500 |
| 1/12/2026 | $70.56 | $71.67 | $70.14 | $70.60 | 519,600 |
| 1/9/2026 | $71.41 | $72.01 | $69.93 | $70.72 | 994,564 |
| 1/8/2026 | $71.71 | $72.91 | $70.05 | $71.19 | 1.62M |
| 1/7/2026 | $69.58 | $71.97 | $69.18 | $71.92 | 2.05M |
| 1/6/2026 | $69.04 | $69.54 | $68.68 | $69.39 | 694,400 |
| 1/5/2026 | $69.40 | $69.75 | $68.33 | $69.37 | 637,938 |
| 1/2/2026 | $69.27 | $70.00 | $68.52 | $69.65 | 738,307 |
| 12/31/2025 | $69.60 | $70.14 | $69.34 | $69.42 | 540,408 |
| 12/30/2025 | $69.94 | $69.97 | $69.33 | $69.59 | 489,104 |
| 12/29/2025 | $69.49 | $70.14 | $69.34 | $69.75 | 558,519 |
| 12/26/2025 | $69.44 | $69.85 | $68.89 | $69.31 | 456,700 |
| 12/24/2025 | $69.58 | $69.58 | $68.93 | $69.45 | 249,643 |
| 12/23/2025 | $68.75 | $69.47 | $68.45 | $69.08 | 519,321 |
| 12/22/2025 | $67.37 | $69.12 | $67.37 | $68.86 | 781,819 |
| 12/19/2025 | $68.93 | $69.27 | $67.25 | $67.50 | 2.45M |
| 12/18/2025 | $70.80 | $70.87 | $68.84 | $68.93 | 1.65M |
| 12/17/2025 | $71.16 | $71.16 | $69.73 | $70.59 | 1.25M |
| 12/16/2025 | $72.44 | $72.44 | $70.61 | $70.67 | 992,610 |
| 12/15/2025 | $72.91 | $73.00 | $70.96 | $72.07 | 1.13M |
| 12/12/2025 | $72.21 | $73.09 | $72.16 | $72.63 | 1.14M |
| 12/11/2025 | $71.39 | $72.67 | $71.21 | $71.99 | 1.21M |
| 12/10/2025 | $70.50 | $71.28 | $70.35 | $71.21 | 805,200 |
| 12/9/2025 | $70.20 | $71.30 | $70.00 | $70.52 | 747,921 |
| 12/8/2025 | $70.04 | $70.73 | $69.57 | $70.12 | 866,400 |
| 12/5/2025 | $69.99 | $70.23 | $69.40 | $69.94 | 825,311 |
| 12/4/2025 | $71.00 | $71.18 | $70.00 | $70.04 | 984,000 |
| 12/3/2025 | $72.01 | $72.48 | $70.68 | $71.15 | 1.22M |
| 12/2/2025 | $72.74 | $72.83 | $71.49 | $71.76 | 1.18M |
| 12/1/2025 | $73.15 | $73.62 | $72.20 | $72.46 | 1.29M |
| 11/28/2025 | $73.25 | $74.02 | $72.93 | $73.79 | 952,600 |
| 11/26/2025 | $72.00 | $73.02 | $71.80 | $72.99 | 1.40M |
| 11/25/2025 | $71.10 | $72.12 | $70.87 | $71.99 | 1.01M |
| 11/24/2025 | $70.07 | $71.39 | $69.60 | $71.10 | 1.35M |
| 11/21/2025 | $70.50 | $70.69 | $69.77 | $70.07 | 1.18M |
| 11/20/2025 | $70.04 | $71.71 | $69.93 | $69.99 | 1.80M |
| 11/19/2025 | $70.32 | $70.94 | $69.58 | $69.69 | 1.22M |
| 11/18/2025 | $69.78 | $70.69 | $69.56 | $70.29 | 1.35M |
| 11/17/2025 | $69.32 | $70.52 | $69.16 | $69.54 | 1.61M |
| 11/14/2025 | $70.00 | $71.20 | $68.59 | $69.94 | 1.66M |
| 11/13/2025 | $71.83 | $71.97 | $70.03 | $70.30 | 1.64M |
| 11/12/2025 | $72.00 | $72.22 | $71.33 | $72.17 | 1.62M |
| 11/11/2025 | $71.26 | $72.02 | $70.90 | $71.99 | 2.05M |
| 11/10/2025 | $69.72 | $71.34 | $69.69 | $71.13 | 1.79M |
| 11/7/2025 | $68.50 | $70.45 | $67.99 | $69.72 | 1.99M |
| 11/6/2025 | $65.20 | $68.50 | $64.74 | $67.75 | 1.84M |
| 11/5/2025 | $64.70 | $65.05 | $64.34 | $64.75 | 786,031 |
| 11/4/2025 | $63.99 | $64.78 | $63.79 | $64.62 | 584,400 |
| 11/3/2025 | $63.09 | $63.88 | $62.27 | $63.87 | 666,300 |
| 10/31/2025 | $63.49 | $63.88 | $62.66 | $63.43 | 1.24M |
| 10/30/2025 | $63.79 | $64.64 | $63.36 | $63.65 | 637,203 |
| 10/29/2025 | $65.19 | $65.40 | $63.54 | $63.77 | 762,600 |
| 10/28/2025 | $66.00 | $66.00 | $65.19 | $65.35 | 911,791 |
| 10/27/2025 | $65.78 | $66.14 | $65.18 | $65.92 | 720,868 |
| 10/24/2025 | $65.75 | $66.26 | $65.31 | $66.16 | 783,394 |
| 10/23/2025 | $65.50 | $65.74 | $64.67 | $65.45 | 1.05M |
| 10/22/2025 | $64.94 | $65.43 | $64.17 | $65.25 | 727,600 |
| 10/21/2025 | $64.65 | $64.97 | $64.39 | $64.57 | 643,600 |
| 10/20/2025 | $63.33 | $64.90 | $63.22 | $64.83 | 983,729 |