Black Hills Corporation (BKH)
60.85
0.82 (1.37%)
At close: Mar 31, 2025, 12:15 PM
Black Hills Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.00 | 60.15 | 59.55 | 60.03 | 0.41 | 0.69% | 478,412 |
| Mar 27, 2025 | 59.78 | 60.00 | 59.37 | 59.62 | 0.14 | 0.24% | 308,000 |
| Mar 26, 2025 | 59.03 | 59.57 | 59.03 | 59.48 | 0.66 | 1.12% | 331,028 |
| Mar 25, 2025 | 59.16 | 59.46 | 58.50 | 58.82 | -0.64 | -1.08% | 564,500 |
| Mar 24, 2025 | 59.38 | 59.85 | 58.97 | 59.46 | 0.23 | 0.39% | 490,946 |
| Mar 21, 2025 | 60.04 | 60.56 | 58.85 | 59.23 | -1.17 | -1.94% | 1,344,087 |
| Mar 20, 2025 | 60.46 | 60.96 | 60.33 | 60.40 | -0.22 | -0.36% | 303,000 |
| Mar 19, 2025 | 60.48 | 60.87 | 59.96 | 60.62 | 0.13 | 0.21% | 496,600 |
| Mar 18, 2025 | 61.03 | 61.23 | 60.34 | 60.49 | -0.86 | -1.40% | 339,700 |
| Mar 17, 2025 | 61.16 | 61.92 | 61.16 | 61.35 | 0.17 | 0.28% | 362,800 |
| Mar 14, 2025 | 59.52 | 61.32 | 59.30 | 61.18 | 1.88 | 3.17% | 464,734 |
| Mar 13, 2025 | 59.16 | 59.90 | 59.01 | 59.30 | 0.24 | 0.41% | 385,900 |
| Mar 12, 2025 | 60.40 | 60.48 | 58.90 | 59.06 | -1.27 | -2.11% | 514,984 |
| Mar 11, 2025 | 60.44 | 61.02 | 60.03 | 60.33 | 0.04 | 0.07% | 553,200 |
| Mar 10, 2025 | 60.40 | 61.15 | 60.09 | 60.29 | 0.21 | 0.35% | 708,026 |
| Mar 7, 2025 | 59.50 | 60.47 | 59.35 | 60.08 | 0.63 | 1.06% | 622,400 |
| Mar 6, 2025 | 59.98 | 59.98 | 59.06 | 59.45 | -0.68 | -1.13% | 452,200 |
| Mar 5, 2025 | 60.32 | 61.02 | 59.67 | 60.13 | -0.61 | -1.00% | 500,644 |
| Mar 4, 2025 | 61.92 | 61.99 | 60.63 | 60.74 | -1.12 | -1.81% | 551,300 |
| Mar 3, 2025 | 60.90 | 61.96 | 60.90 | 61.86 | 0.68 | 1.11% | 451,602 |
| Feb 28, 2025 | 60.60 | 61.35 | 60.49 | 61.18 | 0.80 | 1.32% | 578,208 |
| Feb 27, 2025 | 59.67 | 60.61 | 59.21 | 60.38 | 0.11 | 0.18% | 590,459 |
| Feb 26, 2025 | 59.60 | 60.61 | 59.39 | 60.27 | 0.62 | 1.04% | 639,100 |
| Feb 25, 2025 | 59.87 | 60.10 | 59.59 | 59.65 | -0.14 | -0.23% | 514,500 |
| Feb 24, 2025 | 59.72 | 60.50 | 59.42 | 59.79 | 0.14 | 0.23% | 369,500 |
| Feb 21, 2025 | 59.06 | 59.98 | 58.96 | 59.65 | 0.83 | 1.41% | 450,536 |
| Feb 20, 2025 | 58.87 | 59.02 | 58.54 | 58.82 | -0.27 | -0.46% | 648,217 |
| Feb 19, 2025 | 58.89 | 59.61 | 58.89 | 59.09 | -0.04 | -0.07% | 446,300 |
| Feb 18, 2025 | 58.83 | 59.57 | 58.49 | 59.13 | -0.52 | -0.87% | 446,212 |
| Feb 14, 2025 | 60.34 | 60.75 | 59.49 | 59.65 | -0.66 | -1.09% | 395,100 |
| Feb 13, 2025 | 60.45 | 60.45 | 59.81 | 60.31 | 0.21 | 0.35% | 352,908 |
| Feb 12, 2025 | 59.07 | 60.13 | 59.07 | 60.10 | 0.06 | 0.10% | 278,300 |
| Feb 11, 2025 | 59.38 | 60.08 | 59.17 | 60.04 | 0.37 | 0.62% | 383,500 |
| Feb 10, 2025 | 59.34 | 60.03 | 58.80 | 59.67 | 0.21 | 0.35% | 363,900 |
| Feb 7, 2025 | 59.65 | 60.59 | 59.39 | 59.46 | -0.44 | -0.73% | 488,500 |
| Feb 6, 2025 | 60.63 | 60.69 | 58.32 | 59.90 | -0.17 | -0.28% | 761,955 |
| Feb 5, 2025 | 59.61 | 60.09 | 59.27 | 60.07 | 0.90 | 1.52% | 452,938 |
| Feb 4, 2025 | 58.50 | 59.32 | 58.05 | 59.17 | 0.15 | 0.25% | 466,423 |
| Feb 3, 2025 | 58.20 | 59.10 | 57.93 | 59.02 | 0.29 | 0.49% | 414,734 |
| Jan 31, 2025 | 58.84 | 59.06 | 58.40 | 58.73 | -0.29 | -0.49% | 616,027 |
| Jan 30, 2025 | 58.77 | 59.25 | 58.43 | 59.02 | 0.92 | 1.58% | 328,300 |
| Jan 29, 2025 | 58.39 | 58.92 | 57.83 | 58.10 | -0.59 | -1.01% | 298,100 |
| Jan 28, 2025 | 59.55 | 59.88 | 58.31 | 58.69 | -1.05 | -1.76% | 494,800 |
| Jan 27, 2025 | 58.25 | 59.75 | 57.96 | 59.74 | 2.18 | 3.79% | 712,502 |
| Jan 24, 2025 | 57.31 | 57.65 | 56.99 | 57.56 | 0.25 | 0.44% | 419,422 |
| Jan 23, 2025 | 57.62 | 57.64 | 57.06 | 57.31 | -0.21 | -0.37% | 419,303 |
| Jan 22, 2025 | 59.63 | 59.63 | 57.40 | 57.52 | -2.26 | -3.78% | 398,325 |
| Jan 21, 2025 | 60.00 | 60.65 | 59.57 | 59.78 | 0.20 | 0.34% | 514,415 |
| Jan 17, 2025 | 59.08 | 59.78 | 59.05 | 59.58 | 0.47 | 0.80% | 387,717 |
| Jan 16, 2025 | 57.00 | 59.22 | 57.00 | 59.11 | 2.16 | 3.79% | 510,209 |