MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKH — Black Hills Corporation
NYSEBlack Hills Corporation
$70.96
+0.82(+1.17%)
- O
- 70.61
- H
- 71.99
- L
- 70.53
- V
- 804.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.96
Period Return+16.73%
Period High$78.69
Period Low$55.49
Avg Daily Volume847.7K
Total Trading Days365
BKH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.61 | $71.99 | $70.53 | $70.96 | +$0.82 | +1.17% | 804,139 | $71.10 | $70.53 $71.99 |
| Oct 1, 2026 | $69.62 | $70.46 | $68.77 | $70.14 | +$0.06 | +0.09% | 901,725 | $69.96 | $68.77 $70.46 |
| Sep 30, 2026 | $70.62 | $70.77 | $69.98 | $70.08 | $-0.19 | -0.27% | 1,050,869 | $70.19 | $69.98 $70.77 |
| Sep 29, 2026 | $69.56 | $70.52 | $69.18 | $70.27 | +$0.54 | +0.77% | 863,506 | $70.03 | $69.18 $70.52 |
| Sep 28, 2026 | $70.53 | $70.53 | $67.54 | $69.73 | $-0.73 | -1.04% | 1,708,291 | $69.46 | $67.54 $70.53 |
| Sep 25, 2026 | $70.11 | $70.86 | $69.61 | $70.46 | +$0.53 | +0.76% | 1,864,515 | $70.43 | $69.61 $70.86 |
| Sep 24, 2026 | $70.52 | $70.75 | $69.69 | $69.93 | $-0.58 | -0.82% | 890,397 | $70.01 | $69.69 $70.75 |
| Sep 23, 2026 | $71.34 | $71.46 | $70.43 | $70.51 | $-1.26 | -1.76% | 953,845 | $70.71 | $70.43 $71.46 |
| Sep 22, 2026 | $71.96 | $73.46 | $71.49 | $71.77 | $-0.19 | -0.26% | 1,158,129 | $72.26 | $71.49 $73.46 |
| Sep 21, 2026 | $72.80 | $73.41 | $71.38 | $71.96 | +$1.51 | +2.14% | 1,181,027 | $72.36 | $71.38 $73.41 |
| Sep 18, 2026 | $70.89 | $71.15 | $69.78 | $70.45 | $-0.87 | -1.22% | 2,048,423 | $70.49 | $69.78 $71.15 |
| Sep 17, 2026 | $70.69 | $71.93 | $70.49 | $71.32 | +$0.82 | +1.16% | 997,598 | $71.42 | $70.49 $71.93 |
| Sep 16, 2026 | $70.26 | $71.16 | $70.11 | $70.50 | +$0.54 | +0.77% | 714,657 | $70.56 | $70.11 $71.16 |
| Sep 15, 2026 | $70.74 | $70.80 | $69.29 | $69.96 | $-0.66 | -0.93% | 992,826 | $70.15 | $69.29 $70.80 |
| Sep 14, 2026 | $71.46 | $71.63 | $70.53 | $70.62 | $-0.68 | -0.95% | 743,356 | $70.88 | $70.53 $71.63 |
| Sep 11, 2026 | $72.83 | $72.88 | $71.30 | $71.30 | $-0.98 | -1.36% | 1,024,665 | $71.57 | $71.30 $72.88 |
| Sep 10, 2026 | $73.16 | $73.38 | $72.27 | $72.28 | $-0.54 | -0.74% | 1,021,805 | $72.62 | $72.27 $73.38 |
| Sep 9, 2026 | $74.39 | $74.39 | $72.66 | $72.82 | $-1.37 | -1.85% | 665,431 | $73.01 | $72.66 $74.39 |
| Sep 8, 2026 | $73.20 | $74.76 | $73.20 | $74.19 | +$0.98 | +1.34% | 689,066 | $74.24 | $73.20 $74.76 |
| Sep 4, 2026 | $72.83 | $73.62 | $72.75 | $73.21 | $-0.09 | -0.12% | 716,755 | $73.17 | $72.75 $73.62 |
| Sep 3, 2026 | $72.98 | $73.56 | $72.53 | $73.30 | +$0.71 | +0.98% | 1,002,317 | $73.23 | $72.53 $73.56 |
| Sep 2, 2026 | $72.41 | $73.12 | $71.72 | $72.59 | +$0.19 | +0.26% | 925,426 | $72.67 | $71.72 $73.12 |
| Sep 1, 2026 | $71.94 | $72.63 | $71.66 | $72.40 | +$0.72 | +1.00% | 594,749 | $72.22 | $71.66 $72.63 |
| Aug 31, 2026 | $72.25 | $72.33 | $71.22 | $71.68 | $-1.12 | -1.54% | 789,442 | $71.70 | $71.22 $72.33 |
| Aug 28, 2026 | $73.87 | $73.97 | $72.47 | $72.80 | $-0.62 | -0.84% | 600,569 | $72.88 | $72.47 $73.97 |
| Aug 27, 2026 | $73.00 | $73.70 | $72.58 | $73.42 | $-0.36 | -0.49% | 605,203 | $73.28 | $72.58 $73.70 |
| Aug 26, 2026 | $73.18 | $74.16 | $73.18 | $73.78 | +$0.76 | +1.04% | 762,352 | $73.62 | $73.18 $74.16 |
| Aug 25, 2026 | $72.33 | $73.49 | $71.81 | $73.02 | +$0.99 | +1.37% | 1,045,902 | $72.93 | $71.81 $73.49 |
| Aug 24, 2026 | $71.72 | $72.32 | $71.20 | $72.03 | +$0.34 | +0.47% | 472,511 | $71.88 | $71.20 $72.32 |
| Aug 21, 2026 | $73.42 | $73.66 | $71.62 | $71.69 | $-1.60 | -2.18% | 742,897 | $72.02 | $71.62 $73.66 |