Black Hills Corporation (BKH) Historical Stock Data
69.94 ↓0.10 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKH is up 0.19% a day on average. There have been 16 days where Black Hills Corporation closed green and 14 days where BKH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 69.99 | 69.94 | ↓$0.05 (-0.07%) | 69.40 | 70.23 | 825.31K |
| 2025-12-04 | 71.00 | 70.04 | ↓$0.96 (-1.35%) | 70.00 | 71.18 | 0.98M |
| 2025-12-03 | 72.01 | 71.15 | ↓$0.86 (-1.19%) | 70.68 | 72.48 | 1.22M |
| 2025-12-02 | 72.74 | 71.76 | ↓$0.98 (-1.35%) | 71.49 | 72.84 | 1.18M |
| 2025-12-01 | 73.15 | 72.46 | ↓$0.69 (-0.94%) | 72.20 | 73.62 | 1.29M |
| 2025-11-28 | 73.25 | 73.79 | ↑$0.54 (0.74%) | 72.93 | 74.02 | 0.95M |
| 2025-11-26 | 72.00 | 72.99 | ↑$0.99 (1.38%) | 71.80 | 73.02 | 1.40M |
| 2025-11-25 | 71.10 | 71.99 | ↑$0.89 (1.25%) | 70.87 | 72.12 | 1.01M |
| 2025-11-24 | 70.07 | 71.10 | ↑$1.03 (1.47%) | 69.60 | 71.39 | 1.35M |
| 2025-11-21 | 70.50 | 70.07 | ↓$0.43 (-0.61%) | 69.77 | 70.69 | 1.18M |
| 2025-11-20 | 70.04 | 69.99 | ↓$0.05 (-0.07%) | 69.93 | 71.71 | 1.80M |
| 2025-11-19 | 70.32 | 69.69 | ↓$0.63 (-0.90%) | 69.58 | 70.94 | 1.22M |
| 2025-11-18 | 69.78 | 70.29 | ↑$0.51 (0.73%) | 69.56 | 70.69 | 1.35M |
| 2025-11-17 | 69.32 | 69.54 | ↑$0.22 (0.32%) | 69.16 | 70.52 | 1.61M |
| 2025-11-14 | 70.00 | 69.94 | ↓$0.06 (-0.09%) | 68.59 | 71.20 | 1.66M |
| 2025-11-13 | 71.83 | 70.30 | ↓$1.53 (-2.13%) | 70.03 | 71.97 | 1.64M |
| 2025-11-12 | 72.00 | 72.17 | ↑$0.17 (0.24%) | 71.33 | 72.22 | 1.62M |
| 2025-11-11 | 71.26 | 71.99 | ↑$0.73 (1.02%) | 70.90 | 72.02 | 2.05M |
| 2025-11-10 | 69.72 | 71.13 | ↑$1.41 (2.02%) | 69.69 | 71.34 | 1.79M |
| 2025-11-07 | 68.50 | 69.72 | ↑$1.22 (1.78%) | 67.99 | 70.45 | 1.99M |
| 2025-11-06 | 65.20 | 67.75 | ↑$2.55 (3.91%) | 64.74 | 68.50 | 1.84M |
| 2025-11-05 | 64.70 | 64.75 | ↑$0.05 (0.08%) | 64.34 | 65.05 | 786.03K |
| 2025-11-04 | 63.99 | 64.62 | ↑$0.63 (0.98%) | 63.79 | 64.78 | 584.40K |
| 2025-11-03 | 63.09 | 63.87 | ↑$0.78 (1.24%) | 62.27 | 63.88 | 666.27K |
| 2025-10-31 | 63.49 | 63.43 | ↓$0.05 (-0.09%) | 62.66 | 63.88 | 1.24M |
| 2025-10-30 | 63.79 | 63.65 | ↓$0.14 (-0.22%) | 63.36 | 64.64 | 637.20K |
| 2025-10-29 | 65.19 | 63.77 | ↓$1.42 (-2.18%) | 63.54 | 65.40 | 762.55K |
| 2025-10-28 | 66.00 | 65.35 | ↓$0.65 (-0.98%) | 65.20 | 66.00 | 0.91M |
| 2025-10-27 | 65.78 | 65.92 | ↑$0.14 (0.21%) | 65.18 | 66.14 | 720.82K |
| 2025-10-24 | 65.75 | 66.16 | ↑$0.41 (0.62%) | 65.31 | 66.26 | 783.39K |
Create an account or log in to view more rows.
$BKH Was last two days consolidation??
$BKH I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BKH call the SEC
$BKH pressure
$BKH Fake dip news.
$BKH omg this is bullshit
$BKH beauty. Bag secured
$BKH here to raid
$BKH is it time?
$BKH Here we go!!!