Black Hills Corp (BKH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0172681747539 | 57.91 | 59.39 | 57.31 | 292948 | 58.6853499 | CS |
| 4 | -6.19 | -9.65829302543 | 64.09 | 64.2399 | 57.2 | 492683 | 60.09920569 | CS |
| 12 | -2.05 | -3.41951626355 | 59.95 | 65.59 | 57.2 | 503296 | 60.88999833 | CS |
| 26 | 3.4 | 6.23853211009 | 54.5 | 65.59 | 53.22 | 443144 | 59.70952194 | CS |
| 52 | 4.23 | 7.8814980436 | 53.67 | 65.59 | 49.335 | 473398 | 56.25586333 | CS |
| 156 | -12.6 | -17.8723404255 | 70.5 | 80.95 | 46.43 | 457016 | 61.32338212 | CS |
| 260 | -19.96 | -25.635756486 | 77.86 | 87.12 | 46.43 | 423606 | 62.20885408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 58.55 | -0.43 | -0.73 | 58.75 | 59.39 | 58.37 | 258247 |
| 1735256400 | 58.98 | 0 | 0.00 | 58.53 | 59.14 | 58.2 | 289169 |
| 1735077840 | 58.98 | 0.54 | 0.92 | 58.35 | 59.06 | 58.135 | 189501 |
| 1734997200 | 58.44 | 0.47 | 0.81 | 57.91 | 58.48 | 57.31 | 429103 |
| 1734738000 | 57.97 | -0.08 | -0.14 | 57.73 | 58.61 | 57.73 | 1714649 |
| 1734651600 | 58.05 | 0.32 | 0.55 | 58.025 | 58.92 | 58.01 | 577990 |
| 1734565200 | 57.73 | -2.33 | -3.88 | 60.06 | 60.24 | 57.67 | 473423 |
| 1734478800 | 60.06 | -0.72 | -1.18 | 60.5 | 60.97 | 59.745 | 458729 |
| 1734392400 | 60.78 | -0.18 | -0.30 | 60.905 | 61.37 | 60.76 | 620882 |
| 1734133200 | 60.96 | -0.02 | -0.03 | 60.91 | 61.24 | 60.655 | 452992 |
| 1734046800 | 60.98 | -0.02 | -0.03 | 61.2 | 61.38 | 60.85 | 469423 |
| 1733960400 | 61 | -0.38 | -0.62 | 61.355 | 61.58 | 60.98 | 482724 |
| 1733874000 | 61.38 | 0 | 0.00 | 61.1 | 61.68 | 60.28 | 363881 |
| 1733787600 | 61.38 | -0.54 | -0.87 | 62.21 | 62.29 | 61.26 | 485983 |
| 1733528400 | 61.92 | -0.85 | -1.35 | 62.88 | 62.88 | 61.66 | 359381 |
| 1733442000 | 62.77 | -0.24 | -0.38 | 63 | 63.2 | 62.67 | 278911 |
| 1733355600 | 63.01 | 0.01 | 0.02 | 62.99 | 63.24 | 62.55 | 367223 |
| 1733269200 | 63 | 0.19 | 0.30 | 63.68 | 63.68 | 62.86 | 447542 |
| 1733182800 | 62.81 | -1.26 | -1.97 | 64.09 | 64.2399 | 62.515 | 467299 |
| 1732917840 | 64.069999 | 0.13 | 0.20 | 64.1999 | 64.53 | 64.04 | 250792 |
| 1732750800 | 63.94 | 0.35 | 0.55 | 63.815 | 64.23 | 63.67 | 384323 |
| 1732664400 | 63.59 | -1.07 | -1.65 | 64.3 | 64.64 | 63.57 | 504722 |
| 1732578000 | 64.66 | 0.35 | 0.54 | 64.819999 | 65.59 | 64.611 | 606241 |
| 1732318800 | 64.31 | 1.02 | 1.61 | 63.68 | 64.76 | 63.68 | 514729 |
| 1732232400 | 63.29 | 0.86 | 1.38 | 62.65 | 63.48 | 62.419064 | 358869 |
| 1732146000 | 62.43 | -0.28 | -0.45 | 62.69 | 62.73 | 62 | 326985 |
| 1732059600 | 62.71 | -0.25 | -0.40 | 62.4201 | 62.755 | 61.86 | 547178 |
| 1731973200 | 62.96 | 0.22 | 0.35 | 62.22 | 63.27 | 62.0467 | 415114 |
| 1731714000 | 62.74 | 0.06 | 0.10 | 63.2784 | 63.54 | 62.69 | 482303 |
| 1731627600 | 62.68 | -0.48 | -0.76 | 63.24 | 63.6 | 62.61 | 644345 |
| 1731541200 | 63.16 | 1.39 | 2.25 | 62.235 | 63.18 | 62.2 | 965832 |
| 1731454800 | 61.77 | -0.61 | -0.98 | 62.38 | 63.01 | 61.62 | 547314 |
| 1731368400 | 62.38 | 1.6 | 2.63 | 60.7 | 62.48 | 60.7 | 555818 |
| 1731109200 | 60.78 | 1.21 | 2.03 | 59.79 | 60.98 | 59.5 | 452580 |
| 1731022800 | 59.57 | -0.79 | -1.31 | 59.01 | 60.65 | 58.4 | 900347 |
| 1730936400 | 60.36 | 1.55 | 2.64 | 59.77 | 60.66 | 58.78 | 927297 |
| 1730850000 | 58.81 | 1.21 | 2.10 | 57.2 | 58.9 | 57.2 | 377720 |
| 1730763600 | 57.6 | -0.32 | -0.55 | 57.5 | 58.11 | 57.352 | 327448 |
| 1730500800 | 57.92 | -1.27 | -2.15 | 59.32 | 59.6499 | 57.84 | 355620 |
| 1730414400 | 59.19 | -0.38 | -0.64 | 59.62 | 59.905 | 59.15 | 519406 |
| 1730328000 | 59.57 | -0.38 | -0.63 | 60.16 | 60.65 | 59.51 | 514341 |
| 1730241600 | 59.95 | -0.4 | -0.66 | 59.935 | 60.365 | 59.59 | 589341 |
| 1730155200 | 60.35 | 0.48 | 0.80 | 60.14 | 60.6 | 60.14 | 293559 |
| 1729896000 | 59.87 | -0.55 | -0.91 | 60.81 | 60.84 | 59.84 | 315758 |
| 1729809600 | 60.42 | -0.65 | -1.06 | 61.08 | 61.24 | 60.14 | 308905 |
| 1729723200 | 61.07 | 0.2 | 0.33 | 60.59 | 61.37 | 60.59 | 1280334 |
| 1729636800 | 60.87 | 0.25 | 0.41 | 60.55 | 60.93 | 59.98 | 722510 |
| 1729550400 | 60.62 | -1.14 | -1.85 | 61.93 | 61.93 | 60.52 | 815997 |
| 1729291200 | 61.76 | -0.09 | -0.15 | 61.9 | 62.1153 | 61.46 | 348236 |
| 1729204800 | 61.85 | -0.19 | -0.31 | 61.95 | 62.19 | 61.6 | 613778 |
| 1729118400 | 62.04 | 1.13 | 1.86 | 61.22 | 62.2 | 61.175 | 384950 |
| 1729032000 | 60.91 | 0.46 | 0.76 | 60.62 | 61.77 | 60.59 | 513592 |
| 1728945600 | 60.45 | 1.14 | 1.92 | 59.49 | 60.835 | 59.29 | 508441 |
| 1728686400 | 59.31 | 0.5 | 0.85 | 58.98 | 59.44 | 58.925 | 284562 |
| 1728600000 | 58.81 | -0.36 | -0.61 | 59.195 | 59.53 | 58.62 | 302649 |
| 1728513600 | 59.17 | -0.22 | -0.37 | 59.2 | 59.79 | 59.01 | 271561 |
| 1728427200 | 59.39 | 0.27 | 0.46 | 59.52 | 59.78 | 59.2005 | 312336 |
| 1728340800 | 59.12 | -0.83 | -1.38 | 59.95 | 59.95 | 58.81 | 326198 |
| 1728081600 | 59.95 | -0.04 | -0.07 | 59.85 | 60 | 59.485 | 292720 |
| 1727995200 | 59.99 | -0.52 | -0.86 | 60.45 | 60.45 | 59.9 | 229621 |
| 1727908800 | 60.51 | -0.36 | -0.59 | 60.63 | 61.0485 | 60.32 | 211936 |
| 1727822400 | 60.87 | -0.25 | -0.41 | 61.15 | 61.27 | 60.7 | 240251 |
| 1727735520 | 61.12 | 0.07 | 0.11 | 61.12 | 61.355 | 60.63 | 356717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
