BKH | Black Hills | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Black Hills (BKH)

NYSE

$70.95-$0.010 (-0.01%)

Price as of Oct 02, 2026 7:30 PM EDT

$5.4B
Market Cap
22.53%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
-2.25%

Low Price$69.73

High Price$74.19
3 Months
-2.92%

Low Price$69.73

High Price$75.09
1 Year
+22.53%

Low Price$57.79

High Price$75.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	70.61	71.99	70.53	70.96	+1.17%	823,636
10/01/2026	69.62	70.46	68.77	70.14	+0.09%	901,724
09/30/2026	70.62	70.77	69.98	70.08	-0.27%	1,050,868
09/29/2026	69.56	70.52	69.18	70.27	+0.77%	863,505
09/28/2026	70.53	70.53	67.54	69.73	-1.04%	1,708,291
09/25/2026	70.11	70.86	69.61	70.46	+0.76%	1,864,515
09/24/2026	70.52	70.75	69.69	69.93	-0.82%	891,816
09/23/2026	71.34	71.46	70.43	70.51	-1.76%	953,845
09/22/2026	71.96	73.46	71.49	71.77	-0.26%	1,158,128
09/21/2026	72.80	73.41	71.38	71.96	+2.14%	1,181,027
09/18/2026	70.89	71.15	69.78	70.45	-1.22%	2,048,423
09/17/2026	70.69	71.93	70.49	71.32	+1.16%	997,598
09/16/2026	70.26	71.16	70.11	70.50	+0.77%	714,657
09/15/2026	70.74	70.80	69.29	69.96	-0.93%	1,018,875
09/14/2026	71.46	71.63	70.53	70.62	-0.95%	743,561
09/11/2026	72.83	72.88	71.30	71.30	-1.36%	1,024,664
09/10/2026	73.16	73.38	72.27	72.28	-0.74%	1,021,804
09/09/2026	74.39	74.39	72.66	72.82	-1.85%	665,430
09/08/2026	73.20	74.76	73.20	74.19	+1.34%	689,063
09/04/2026	72.83	73.62	72.75	73.21	-0.12%	716,755
09/03/2026	72.98	73.56	72.53	73.30	+0.98%	1,002,316
09/02/2026	72.41	73.12	71.72	72.59	+0.26%	983,794
09/01/2026	71.94	72.63	71.66	72.40	+1.00%	594,748
08/31/2026	72.25	72.33	71.22	71.68	-1.54%	789,442
08/28/2026	73.87	73.97	72.47	72.80	-0.84%	600,569
08/27/2026	73.00	73.70	72.58	73.42	-0.49%	605,203
08/26/2026	73.18	74.16	73.18	73.78	+1.04%	762,352
08/25/2026	72.33	73.49	71.81	73.02	+1.37%	1,045,887
08/24/2026	71.72	72.32	71.20	72.03	+0.47%	472,510
08/21/2026	73.42	73.66	71.62	71.69	-2.18%	742,897
08/20/2026	72.88	74.10	72.80	73.29	+0.14%	555,186
08/19/2026	73.83	73.83	72.59	73.19	+0.05%	984,861
08/18/2026	73.14	74.06	73.03	73.15	-0.33%	890,694
08/17/2026	73.28	73.54	72.72	73.39	-0.27%	771,458
08/17/2026	$0.70 Dividend
08/14/2026	73.03	73.90	73.03	73.59	+0.47%	500,338
08/13/2026	72.93	73.69	72.93	73.24	+1.07%	645,795
08/12/2026	72.88	73.36	72.32	72.47	-0.14%	666,161
08/11/2026	73.10	73.53	72.17	72.57	-0.60%	631,330
08/10/2026	73.51	74.11	72.32	73.00	-1.27%	1,059,515
08/07/2026	71.30	74.60	71.30	73.94	+2.61%	918,907
08/06/2026	72.31	72.99	71.35	72.06	+1.44%	1,638,095
08/05/2026	71.59	71.59	70.13	71.04	-0.72%	774,514
08/05/2026	$0.54 Earnings
08/04/2026	70.80	71.73	69.85	71.56	+1.42%	911,080
08/03/2026	70.53	71.56	70.12	70.56	+0.03%	885,044
07/31/2026	71.21	71.54	70.25	70.54	-1.41%	963,989
07/30/2026	72.50	72.90	71.31	71.55	-0.97%	539,109
07/29/2026	74.07	74.26	72.02	72.25	-2.49%	770,082
07/28/2026	74.22	75.27	74.03	74.09	+0.19%	615,771
07/27/2026	74.45	74.96	73.75	73.95	-0.84%	499,168
07/24/2026	74.72	75.12	74.18	74.58	+0.25%	696,416
07/23/2026	73.43	74.69	73.19	74.39	+0.16%	421,813
07/22/2026	73.98	74.40	73.37	74.27	+0.92%	501,099
07/21/2026	73.50	73.86	72.72	73.60	-0.24%	579,988
07/20/2026	73.95	74.95	73.59	73.78	-0.17%	581,556
07/17/2026	75.80	76.01	73.72	73.90	-1.58%	892,777
07/16/2026	73.65	75.20	73.65	75.09	+2.16%	928,960
07/15/2026	74.69	74.92	73.45	73.51	-1.76%	651,078
07/14/2026	75.67	75.89	74.27	74.83	-0.34%	708,726
07/13/2026	74.72	75.68	74.67	75.08	+0.78%	808,417
07/10/2026	73.25	75.05	72.68	74.50	+2.63%	965,322
07/09/2026	72.13	73.25	72.13	72.59	+0.52%	982,748
07/08/2026	72.42	73.53	71.95	72.21	-0.48%	748,444
07/07/2026	72.21	73.59	72.00	72.56	+1.51%	624,590
07/06/2026	72.79	73.62	71.44	71.48	-2.21%	899,275
07/02/2026	73.43	73.90	72.55	73.09	+0.20%	934,104
07/01/2026	73.83	74.19	72.88	72.94	-1.02%	619,054
06/30/2026	74.40	74.60	73.61	73.70	-1.13%	688,458
06/29/2026	74.66	74.87	73.39	74.54	-1.04%	940,701
06/26/2026	74.23	75.58	74.03	75.32	+2.33%	2,010,110
06/25/2026	74.28	74.35	73.40	73.61	-0.34%	507,646
06/24/2026	73.46	73.97	72.86	73.85	+0.98%	616,384
06/23/2026	72.58	73.23	71.94	73.14	+1.26%	741,239
06/22/2026	71.86	72.84	71.86	72.23	+0.23%	1,169,585
06/18/2026	71.63	72.31	71.13	72.06	+0.99%	1,258,280
06/17/2026	72.81	73.01	70.95	71.36	-2.00%	1,034,366
06/16/2026	73.54	73.76	71.83	72.81	-0.39%	869,292
06/15/2026	71.82	73.46	71.34	73.10	+0.41%	861,107
06/12/2026	71.29	73.14	71.21	72.80	+2.40%	763,142
06/11/2026	72.44	72.93	71.00	71.10	-0.22%	1,239,185
06/10/2026	68.93	71.78	68.93	71.26	+6.14%	2,318,231
06/09/2026	71.40	72.31	66.83	67.14	-6.11%	3,640,383
06/08/2026	71.73	72.67	71.21	71.51	-0.81%	1,237,153
06/05/2026	71.62	72.72	71.26	72.09	+1.22%	1,106,629
06/04/2026	71.68	71.68	70.05	71.22	+0.60%	901,524
06/03/2026	71.01	72.55	70.09	70.79	-0.80%	1,608,512
06/02/2026	69.86	71.71	69.86	71.37	+2.31%	953,242
06/01/2026	71.65	71.98	69.72	69.75	-3.30%	997,869
05/29/2026	72.57	73.14	72.02	72.13	-0.37%	986,967
05/28/2026	73.50	74.02	72.36	72.40	-1.89%	612,862
05/27/2026	73.93	74.44	73.30	73.80	-0.35%	724,820
05/26/2026	73.77	74.41	73.49	74.05	+0.63%	449,999
05/22/2026	73.35	73.99	72.72	73.59	+0.18%	626,834
05/21/2026	72.71	73.61	72.48	73.46	+0.43%	722,865
05/20/2026	72.77	73.46	72.28	73.14	+0.75%	729,974
05/19/2026	72.85	73.41	72.51	72.60	-0.93%	733,127
05/18/2026	73.01	74.15	72.75	73.28	+1.57%	1,076,838
05/15/2026	72.78	72.78	71.26	72.15	-1.23%	1,476,951
05/15/2026	$0.70 Dividend