Comparing Back to the side-by-side chart ↗
Black Hills Corporation (BKH) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 76.22 | 77.18 | 75.35 | 76.63 | +1.00% | 955,604 |
| 2026-10-15 | 77.58 | 78.00 | 75.33 | 75.87 | -0.73% | 1,355,884 |
| 2026-10-14 | 76.97 | 77.47 | 75.55 | 76.43 | -1.05% | 1,364,205 |
| 2026-10-13 | 76.81 | 77.56 | 75.46 | 77.24 | +1.21% | 1,308,190 |
| 2026-10-12 | 76.21 | 76.53 | 75.16 | 76.32 | +0.32% | 1,515,106 |
| 2026-10-09 | 76.91 | 76.91 | 75.11 | 76.08 | -0.58% | 1,810,190 |
| 2026-10-08 | 75.75 | 76.72 | 73.87 | 76.52 | +0.90% | 2,016,710 |
| 2026-10-07 | 74.79 | 77.97 | 74.20 | 75.84 | +7.21% | 4,209,977 |
| 2026-10-06 | 70.81 | 71.47 | 70.63 | 70.74 | +0.37% | 1,167,346 |
| 2026-10-05 | 70.96 | 71.35 | 70.17 | 70.48 | -0.68% | 1,073,782 |
| 2026-10-02 | 70.61 | 71.99 | 70.53 | 70.96 | +1.17% | 814,091 |
| 2026-10-01 | 69.62 | 70.46 | 68.77 | 70.14 | +0.09% | 901,724 |
| 2026-09-30 | 70.62 | 70.77 | 69.98 | 70.08 | -0.27% | 1,050,868 |
| 2026-09-29 | 69.56 | 70.52 | 69.18 | 70.27 | +0.77% | 863,505 |
| 2026-09-28 | 70.53 | 70.53 | 67.54 | 69.73 | -1.04% | 1,708,291 |
| 2026-09-25 | 70.11 | 70.86 | 69.61 | 70.46 | +0.76% | 1,864,515 |
| 2026-09-24 | 70.52 | 70.75 | 69.69 | 69.93 | -0.82% | 890,396 |
| 2026-09-23 | 71.34 | 71.46 | 70.43 | 70.51 | -1.76% | 953,845 |
| 2026-09-22 | 71.96 | 73.46 | 71.49 | 71.77 | -0.26% | 1,158,128 |
| 2026-09-21 | 72.80 | 73.41 | 71.38 | 71.96 | +2.14% | 1,181,027 |
| 2026-09-18 | 70.89 | 71.14 | 69.78 | 70.45 | -1.22% | 2,048,423 |
| 2026-09-17 | 70.69 | 71.93 | 70.49 | 71.32 | +1.16% | 997,598 |
| 2026-09-16 | 70.26 | 71.16 | 70.11 | 70.50 | +0.77% | 714,657 |
| 2026-09-15 | 70.74 | 70.80 | 69.29 | 69.96 | -0.93% | 1,018,875 |
| 2026-09-14 | 71.46 | 71.63 | 70.53 | 70.62 | -0.95% | 743,561 |
| 2026-09-11 | 72.83 | 72.88 | 71.30 | 71.30 | -1.36% | 1,024,664 |
| 2026-09-10 | 73.16 | 73.38 | 72.27 | 72.28 | -0.74% | 1,021,804 |
| 2026-09-09 | 74.39 | 74.39 | 72.66 | 72.82 | -1.85% | 665,430 |
| 2026-09-08 | 73.20 | 74.76 | 73.20 | 74.19 | +1.34% | 689,065 |
| 2026-09-04 | 72.83 | 73.62 | 72.75 | 73.21 | -0.12% | 716,755 |
| 2026-09-03 | 72.98 | 73.56 | 72.53 | 73.30 | +0.98% | 1,002,316 |
| 2026-09-02 | 72.41 | 73.12 | 71.72 | 72.59 | +0.26% | 983,794 |
| 2026-09-01 | 71.94 | 72.63 | 71.66 | 72.40 | +1.00% | 594,748 |
| 2026-08-31 | 72.25 | 72.33 | 71.22 | 71.68 | -1.54% | 789,442 |
| 2026-08-28 | 73.87 | 73.97 | 72.47 | 72.80 | -0.84% | 600,569 |
| 2026-08-27 | 73.00 | 73.69 | 72.58 | 73.42 | -0.49% | 605,203 |
| 2026-08-26 | 73.18 | 74.16 | 73.18 | 73.78 | +1.04% | 762,352 |
| 2026-08-25 | 72.33 | 73.49 | 71.81 | 73.02 | +1.37% | 1,045,901 |
| 2026-08-24 | 71.72 | 72.32 | 71.20 | 72.03 | +0.47% | 472,510 |
| 2026-08-21 | 73.42 | 73.66 | 71.62 | 71.69 | -2.18% | 742,897 |
| 2026-08-20 | 72.88 | 74.10 | 72.80 | 73.29 | +0.14% | 555,186 |
| 2026-08-19 | 73.83 | 73.83 | 72.59 | 73.19 | +0.05% | 984,861 |
| 2026-08-18 | 73.14 | 74.06 | 73.03 | 73.15 | -0.33% | 890,694 |
| 2026-08-17 | 73.28 | 73.53 | 72.72 | 73.39 | -1.21% | 771,458 |
| 2026-08-14 | 73.73 | 74.61 | 73.73 | 74.29 | +0.47% | 500,300 |
| 2026-08-13 | 73.63 | 74.40 | 73.63 | 73.94 | +1.07% | 645,800 |
| 2026-08-12 | 73.58 | 74.06 | 73.01 | 73.16 | -0.14% | 666,200 |
| 2026-08-11 | 73.80 | 74.23 | 72.86 | 73.26 | -0.60% | 631,300 |
| 2026-08-10 | 74.21 | 74.82 | 73.01 | 73.70 | -1.27% | 1,059,500 |
| 2026-08-07 | 71.98 | 75.31 | 71.98 | 74.65 | +2.61% | 918,900 |
| 2026-08-06 | 73.00 | 73.69 | 72.03 | 72.75 | +1.44% | 1,638,100 |
| 2026-08-05 | 72.27 | 72.27 | 70.80 | 71.72 | -0.72% | 775,000 |
| 2026-08-04 | 71.48 | 72.42 | 70.52 | 72.24 | +1.42% | 911,100 |
| 2026-08-03 | 71.20 | 72.24 | 70.79 | 71.23 | +0.03% | 885,000 |
| 2026-07-31 | 71.89 | 72.22 | 70.93 | 71.21 | -1.41% | 964,000 |
| 2026-07-30 | 73.19 | 73.60 | 71.99 | 72.23 | -0.97% | 538,900 |
| 2026-07-29 | 74.78 | 74.97 | 72.71 | 72.94 | -2.49% | 770,200 |
| 2026-07-28 | 74.93 | 75.99 | 74.74 | 74.80 | +0.19% | 615,800 |
| 2026-07-27 | 75.16 | 75.68 | 74.45 | 74.66 | -0.84% | 499,200 |
| 2026-07-24 | 75.43 | 75.84 | 74.89 | 75.29 | +0.25% | 696,400 |
| 2026-07-23 | 74.13 | 75.40 | 73.89 | 75.10 | +0.16% | 421,800 |
| 2026-07-22 | 74.69 | 75.11 | 74.07 | 74.98 | +0.92% | 501,100 |
| 2026-07-21 | 74.20 | 74.57 | 73.41 | 74.30 | -0.24% | 580,000 |
| 2026-07-20 | 74.66 | 75.67 | 74.30 | 74.48 | -0.17% | 581,600 |
| 2026-07-17 | 76.52 | 76.74 | 74.42 | 74.61 | -1.58% | 892,800 |
| 2026-07-16 | 74.35 | 75.92 | 74.35 | 75.81 | +2.16% | 929,000 |
| 2026-07-15 | 75.40 | 75.64 | 74.15 | 74.21 | -1.76% | 651,100 |
| 2026-07-14 | 76.39 | 76.62 | 74.98 | 75.54 | -0.34% | 708,700 |
| 2026-07-13 | 75.43 | 76.40 | 75.38 | 75.80 | +0.78% | 808,500 |
| 2026-07-10 | 73.95 | 75.77 | 73.37 | 75.21 | +2.63% | 965,300 |
| 2026-07-09 | 72.82 | 73.95 | 72.82 | 73.28 | +0.52% | 982,700 |
| 2026-07-08 | 73.11 | 74.23 | 72.64 | 72.90 | -0.48% | 748,400 |
| 2026-07-07 | 72.90 | 74.29 | 72.69 | 73.25 | +1.51% | 624,600 |
| 2026-07-06 | 73.49 | 74.32 | 72.12 | 72.16 | -2.21% | 899,300 |
| 2026-07-02 | 74.13 | 74.61 | 73.24 | 73.79 | +0.20% | 934,100 |
| 2026-07-01 | 74.54 | 74.90 | 73.58 | 73.64 | -1.02% | 601,700 |
| 2026-06-30 | 75.11 | 75.31 | 74.31 | 74.40 | -1.13% | 688,500 |
| 2026-06-29 | 75.37 | 75.59 | 74.10 | 75.25 | -1.04% | 940,700 |
| 2026-06-26 | 74.94 | 76.30 | 74.74 | 76.04 | +2.33% | 2,010,100 |
| 2026-06-25 | 74.99 | 75.06 | 74.10 | 74.31 | -0.34% | 507,600 |
| 2026-06-24 | 74.16 | 74.68 | 73.56 | 74.56 | +0.98% | 616,400 |
| 2026-06-23 | 73.27 | 73.93 | 72.63 | 73.84 | +1.26% | 741,200 |
| 2026-06-22 | 72.55 | 73.54 | 72.55 | 72.92 | +0.23% | 1,169,400 |
| 2026-06-18 | 72.31 | 73.00 | 71.81 | 72.75 | +0.99% | 1,258,300 |
| 2026-06-17 | 73.51 | 73.71 | 71.63 | 72.04 | -2.00% | 1,034,300 |
| 2026-06-16 | 74.24 | 74.46 | 72.52 | 73.51 | -0.39% | 869,300 |
| 2026-06-15 | 72.51 | 74.17 | 72.02 | 73.80 | +0.41% | 861,000 |
| 2026-06-12 | 71.97 | 73.84 | 71.89 | 73.50 | +2.40% | 763,100 |
| 2026-06-11 | 73.13 | 73.63 | 71.68 | 71.78 | -0.22% | 1,240,200 |
| 2026-06-10 | 69.59 | 72.47 | 69.59 | 71.94 | +6.14% | 2,318,400 |
| 2026-06-09 | 72.09 | 73.00 | 67.47 | 67.78 | -6.11% | 3,640,500 |
| 2026-06-08 | 72.42 | 73.36 | 71.89 | 72.19 | -0.81% | 1,237,300 |
| 2026-06-05 | 72.30 | 73.42 | 71.94 | 72.78 | +1.22% | 1,107,600 |
| 2026-06-04 | 72.36 | 72.36 | 70.72 | 71.90 | +0.60% | 901,500 |
| 2026-06-03 | 71.69 | 73.24 | 70.76 | 71.47 | -0.80% | 1,608,700 |
| 2026-06-02 | 70.53 | 72.40 | 70.53 | 72.05 | +2.31% | 953,200 |
| 2026-06-01 | 72.33 | 72.67 | 70.39 | 70.42 | -3.30% | 997,800 |
| 2026-05-29 | 73.26 | 73.84 | 72.71 | 72.82 | -0.37% | 986,900 |
| 2026-05-28 | 74.20 | 74.73 | 73.06 | 73.09 | -1.89% | 612,500 |
| 2026-05-27 | 74.64 | 75.15 | 74.00 | 74.50 | -0.35% | 724,800 |
| 2026-05-26 | 74.47 | 75.12 | 74.19 | 74.76 | +0.63% | 450,000 |
| 2026-05-22 | 74.05 | 74.70 | 73.41 | 74.29 | +0.18% | 626,800 |
| 2026-05-21 | 73.40 | 74.31 | 73.18 | 74.16 | +0.43% | 722,900 |
| 2026-05-20 | 73.47 | 74.16 | 72.97 | 73.84 | +0.75% | 730,000 |
| 2026-05-19 | 73.55 | 74.11 | 73.20 | 73.29 | -0.93% | 733,100 |
| 2026-05-18 | 73.71 | 74.86 | 73.45 | 73.98 | +1.57% | 1,076,800 |
| 2026-05-15 | 73.48 | 73.48 | 71.94 | 72.84 | -2.16% | 1,476,900 |
| 2026-05-14 | 74.22 | 74.72 | 73.92 | 74.45 | +0.54% | 672,100 |
| 2026-05-13 | 73.69 | 74.17 | 72.98 | 74.05 | -0.34% | 778,900 |
| 2026-05-12 | 73.67 | 74.35 | 73.08 | 74.30 | +1.17% | 982,800 |
| 2026-05-11 | 75.64 | 75.98 | 73.41 | 73.44 | -2.38% | 961,300 |
| 2026-05-08 | 75.50 | 75.90 | 74.90 | 75.23 | +0.01% | 763,400 |
| 2026-05-07 | 72.51 | 76.63 | 71.80 | 75.22 | +1.76% | 1,275,300 |
| 2026-05-06 | 73.70 | 74.49 | 72.90 | 73.92 | +0.11% | 1,357,900 |
| 2026-05-05 | 75.12 | 75.48 | 73.74 | 73.84 | -1.44% | 710,200 |
| 2026-05-04 | 74.92 | 75.75 | 73.93 | 74.92 | -0.77% | 748,400 |
| 2026-05-01 | 75.30 | 76.45 | 74.86 | 75.50 | +0.28% | 776,500 |
| 2026-04-30 | 74.34 | 75.51 | 74.34 | 75.29 | +1.32% | 932,100 |
| 2026-04-29 | 74.70 | 75.39 | 74.22 | 74.31 | -1.24% | 661,900 |
| 2026-04-28 | 76.02 | 76.17 | 74.76 | 75.24 | +0.03% | 601,800 |
| 2026-04-27 | 74.61 | 75.66 | 74.20 | 75.22 | +1.42% | 625,100 |
| 2026-04-24 | 74.33 | 75.23 | 74.04 | 74.17 | -0.67% | 468,500 |
| 2026-04-23 | 73.18 | 74.80 | 72.68 | 74.67 | +2.95% | 635,600 |
| 2026-04-22 | 74.07 | 74.08 | 71.79 | 72.53 | -1.33% | 989,300 |
| 2026-04-21 | 75.88 | 75.88 | 73.24 | 73.51 | -2.76% | 853,700 |
| 2026-04-20 | 76.07 | 76.90 | 75.39 | 75.60 | -0.62% | 621,700 |
| 2026-04-17 | 76.72 | 76.81 | 75.55 | 76.07 | -0.99% | 986,600 |
| 2026-04-16 | 76.31 | 77.23 | 75.93 | 76.83 | +0.35% | 806,500 |
| 2026-04-15 | 76.65 | 78.69 | 75.97 | 76.56 | -0.05% | 1,744,100 |
| 2026-04-14 | 72.01 | 77.25 | 71.12 | 76.60 | +6.14% | 3,062,600 |
| 2026-04-13 | 73.63 | 73.69 | 71.71 | 72.17 | -2.21% | 730,500 |
| 2026-04-10 | 73.81 | 73.94 | 73.36 | 73.80 | -0.28% | 700,300 |
| 2026-04-09 | 73.70 | 74.59 | 73.58 | 74.01 | +0.26% | 793,700 |
| 2026-04-08 | 73.03 | 73.99 | 72.50 | 73.82 | +1.14% | 958,600 |
| 2026-04-07 | 71.30 | 74.20 | 71.10 | 72.99 | +2.43% | 1,625,600 |
| 2026-04-06 | 70.69 | 71.43 | 70.33 | 71.26 | +0.61% | 721,200 |
| 2026-04-02 | 70.10 | 71.00 | 69.61 | 70.83 | +1.34% | 1,121,600 |
| 2026-04-01 | 69.25 | 70.71 | 69.16 | 69.89 | +0.69% | 985,900 |
| 2026-03-31 | 69.61 | 69.74 | 67.58 | 69.41 | +0.42% | 1,032,900 |
| 2026-03-30 | 69.42 | 70.08 | 68.76 | 69.12 | +0.61% | 843,500 |
| 2026-03-27 | 68.23 | 69.05 | 67.91 | 68.70 | +0.34% | 1,492,500 |
| 2026-03-26 | 68.62 | 69.30 | 68.24 | 68.47 | -0.55% | 722,500 |
| 2026-03-25 | 69.15 | 69.48 | 68.42 | 68.85 | +0.44% | 599,600 |
| 2026-03-24 | 67.91 | 69.82 | 67.82 | 68.55 | +0.47% | 685,900 |
| 2026-03-23 | 68.75 | 69.34 | 68.10 | 68.23 | +0.57% | 869,500 |
| 2026-03-20 | 70.96 | 71.14 | 67.45 | 67.84 | -4.34% | 2,513,700 |
| 2026-03-19 | 71.21 | 71.74 | 70.48 | 70.92 | -0.57% | 661,100 |
| 2026-03-18 | 71.24 | 71.37 | 69.78 | 71.33 | -0.36% | 1,113,600 |
| 2026-03-17 | 72.24 | 72.28 | 71.23 | 71.59 | -0.17% | 629,200 |
| 2026-03-16 | 73.20 | 73.20 | 71.52 | 71.71 | -1.04% | 736,700 |
| 2026-03-13 | 71.71 | 73.07 | 70.80 | 72.46 | +2.56% | 1,298,600 |
| 2026-03-12 | 69.61 | 71.71 | 69.01 | 70.65 | +0.74% | 944,800 |
| 2026-03-11 | 70.97 | 71.44 | 70.03 | 70.13 | -1.53% | 785,200 |
| 2026-03-10 | 71.96 | 72.58 | 71.10 | 71.22 | -1.83% | 723,000 |
| 2026-03-09 | 73.29 | 73.43 | 71.48 | 72.55 | -1.31% | 993,400 |
| 2026-03-06 | 73.68 | 73.89 | 72.32 | 73.51 | -1.05% | 928,300 |
| 2026-03-05 | 74.93 | 75.19 | 73.55 | 74.29 | -1.94% | 916,500 |
| 2026-03-04 | 74.23 | 75.83 | 73.06 | 75.76 | +1.97% | 1,236,400 |
| 2026-03-03 | 72.73 | 74.51 | 71.81 | 74.30 | +1.10% | 701,900 |
| 2026-03-02 | 73.39 | 74.36 | 72.94 | 73.49 | -0.23% | 767,800 |
| 2026-02-27 | 73.68 | 74.37 | 73.36 | 73.66 | -0.23% | 710,700 |
| 2026-02-26 | 73.52 | 74.05 | 73.08 | 73.83 | +0.56% | 787,000 |
| 2026-02-25 | 73.68 | 73.78 | 72.60 | 73.42 | -0.41% | 583,900 |
| 2026-02-24 | 73.54 | 73.76 | 72.30 | 73.72 | +0.33% | 753,700 |
| 2026-02-23 | 73.27 | 74.55 | 72.82 | 73.48 | +0.18% | 783,000 |
| 2026-02-20 | 73.52 | 73.52 | 72.42 | 73.35 | +0.36% | 781,300 |
| 2026-02-19 | 73.32 | 74.08 | 72.35 | 73.09 | +0.03% | 1,154,800 |
| 2026-02-18 | 73.37 | 74.68 | 73.05 | 73.07 | -0.68% | 1,587,600 |
| 2026-02-17 | 74.07 | 75.14 | 73.42 | 73.57 | -0.65% | 1,409,300 |
| 2026-02-13 | 73.09 | 74.23 | 73.09 | 74.05 | +1.15% | 925,500 |
| 2026-02-12 | 73.12 | 74.08 | 72.48 | 73.21 | +0.83% | 1,219,200 |
| 2026-02-11 | 72.53 | 73.38 | 72.13 | 72.61 | +0.29% | 1,120,600 |
| 2026-02-10 | 71.62 | 72.61 | 71.35 | 72.40 | +1.29% | 1,569,800 |
| 2026-02-09 | 72.16 | 72.28 | 70.43 | 71.48 | -1.13% | 957,300 |
| 2026-02-06 | 75.00 | 75.87 | 72.28 | 72.30 | -2.87% | 1,063,500 |
| 2026-02-05 | 74.46 | 75.49 | 73.65 | 74.44 | +0.95% | 1,184,100 |
| 2026-02-04 | 74.55 | 74.99 | 73.13 | 73.74 | -0.41% | 1,350,300 |
| 2026-02-03 | 72.63 | 74.13 | 72.00 | 74.04 | +2.18% | 1,165,900 |
| 2026-02-02 | 73.26 | 73.33 | 72.10 | 72.46 | -0.71% | 1,428,000 |
| 2026-01-30 | 72.55 | 73.27 | 71.80 | 72.98 | +0.23% | 1,663,600 |
| 2026-01-29 | 72.36 | 73.17 | 72.10 | 72.81 | +0.90% | 1,196,200 |
| 2026-01-28 | 73.57 | 73.58 | 71.82 | 72.16 | -1.98% | 1,190,500 |
| 2026-01-27 | 73.07 | 74.23 | 72.59 | 73.62 | +1.29% | 883,300 |
| 2026-01-26 | 72.19 | 73.02 | 71.77 | 72.68 | +1.40% | 991,900 |
| 2026-01-23 | 72.33 | 72.57 | 71.12 | 71.68 | -0.97% | 1,412,000 |
| 2026-01-22 | 73.46 | 73.77 | 72.30 | 72.38 | -1.23% | 849,600 |
| 2026-01-21 | 72.89 | 73.52 | 72.24 | 73.28 | +1.05% | 657,900 |
| 2026-01-20 | 72.90 | 73.27 | 71.76 | 72.52 | -1.12% | 572,900 |
| 2026-01-16 | 72.59 | 73.36 | 72.25 | 73.34 | +0.27% | 928,100 |
| 2026-01-15 | 72.07 | 73.78 | 72.07 | 73.14 | +1.47% | 755,600 |
| 2026-01-14 | 70.83 | 72.22 | 70.59 | 72.08 | +1.91% | 758,100 |
| 2026-01-13 | 70.63 | 71.76 | 70.29 | 70.73 | +0.18% | 811,500 |
| 2026-01-12 | 70.56 | 71.67 | 70.14 | 70.60 | -0.17% | 519,600 |
| 2026-01-09 | 71.41 | 72.01 | 69.93 | 70.72 | -0.66% | 994,500 |
| 2026-01-08 | 71.71 | 72.91 | 70.05 | 71.19 | -1.02% | 1,619,100 |
| 2026-01-07 | 69.58 | 71.97 | 69.18 | 71.92 | +3.65% | 2,053,300 |
| 2026-01-06 | 69.04 | 69.54 | 68.68 | 69.39 | +0.03% | 694,400 |
| 2026-01-05 | 69.40 | 69.75 | 68.34 | 69.37 | -0.40% | 637,900 |
| 2026-01-02 | 69.27 | 70.00 | 68.52 | 69.65 | +0.33% | 738,300 |
| 2025-12-31 | 69.60 | 70.14 | 69.34 | 69.42 | -0.24% | 540,400 |
| 2025-12-30 | 69.94 | 69.97 | 69.33 | 69.59 | -0.23% | 489,100 |
| 2025-12-29 | 69.49 | 70.14 | 69.34 | 69.75 | +0.63% | 558,500 |
| 2025-12-26 | 69.44 | 69.85 | 68.89 | 69.31 | -0.20% | 456,700 |
| 2025-12-24 | 69.58 | 69.58 | 68.93 | 69.45 | +0.54% | 249,600 |
| 2025-12-23 | 68.75 | 69.47 | 68.45 | 69.08 | +0.32% | 519,300 |
| 2025-12-22 | 67.37 | 69.12 | 67.37 | 68.86 | +2.01% | 781,800 |
| 2025-12-19 | 68.93 | 69.27 | 67.25 | 67.50 | -2.07% | 2,451,900 |
| 2025-12-18 | 70.80 | 70.87 | 68.84 | 68.93 | -2.35% | 1,650,200 |
| 2025-12-17 | 71.16 | 71.16 | 69.73 | 70.59 | -0.11% | 1,251,800 |
| 2025-12-16 | 72.44 | 72.44 | 70.61 | 70.67 | -1.94% | 992,600 |
| 2025-12-15 | 72.91 | 73.00 | 70.96 | 72.07 | -0.77% | 1,125,300 |
| 2025-12-12 | 72.21 | 73.09 | 72.16 | 72.63 | +0.89% | 1,141,100 |
| 2025-12-11 | 71.39 | 72.67 | 71.21 | 71.99 | +1.10% | 1,209,300 |
| 2025-12-10 | 70.50 | 71.28 | 70.35 | 71.21 | +0.98% | 805,200 |
| 2025-12-09 | 70.20 | 71.30 | 70.00 | 70.52 | +0.57% | 747,900 |
| 2025-12-08 | 70.04 | 70.73 | 69.57 | 70.12 | +0.26% | 866,400 |
| 2025-12-05 | 69.99 | 70.23 | 69.40 | 69.94 | -0.14% | 825,300 |
| 2025-12-04 | 71.00 | 71.18 | 70.00 | 70.04 | -1.56% | 984,000 |
| 2025-12-03 | 72.01 | 72.48 | 70.68 | 71.15 | -0.85% | 1,220,900 |
| 2025-12-02 | 72.74 | 72.84 | 71.49 | 71.76 | -0.97% | 1,179,800 |
| 2025-12-01 | 73.15 | 73.62 | 72.20 | 72.46 | -1.80% | 1,293,200 |
| 2025-11-28 | 73.25 | 74.02 | 72.93 | 73.79 | +1.10% | 952,600 |
| 2025-11-26 | 72.00 | 73.02 | 71.80 | 72.99 | +1.39% | 1,402,800 |
| 2025-11-25 | 71.10 | 72.12 | 70.87 | 71.99 | +1.25% | 1,011,800 |
| 2025-11-24 | 70.07 | 71.39 | 69.60 | 71.10 | +1.47% | 1,346,300 |
| 2025-11-21 | 70.50 | 70.69 | 69.77 | 70.07 | +0.11% | 1,180,400 |
| 2025-11-20 | 70.04 | 71.71 | 69.93 | 69.99 | +0.43% | 1,801,900 |
| 2025-11-19 | 70.32 | 70.94 | 69.58 | 69.69 | -0.85% | 1,224,400 |
| 2025-11-18 | 69.78 | 70.69 | 69.56 | 70.29 | +1.08% | 1,346,400 |
| 2025-11-17 | 69.32 | 70.52 | 69.16 | 69.54 | -0.57% | 1,607,600 |
| 2025-11-14 | 70.00 | 71.20 | 68.59 | 69.94 | -0.51% | 1,657,900 |
| 2025-11-13 | 71.83 | 71.97 | 70.03 | 70.30 | -2.59% | 1,635,800 |
| 2025-11-12 | 72.00 | 72.22 | 71.33 | 72.17 | +0.25% | 1,615,000 |
| 2025-11-11 | 71.26 | 72.02 | 70.90 | 71.99 | +1.21% | 2,045,100 |
| 2025-11-10 | 69.72 | 71.34 | 69.69 | 71.13 | +2.02% | 1,787,400 |
| 2025-11-07 | 68.50 | 70.45 | 67.99 | 69.72 | +2.91% | 1,994,400 |
| 2025-11-06 | 65.20 | 68.50 | 64.74 | 67.75 | +4.63% | 1,842,700 |
| 2025-11-05 | 64.70 | 65.05 | 64.34 | 64.75 | +0.20% | 786,000 |
| 2025-11-04 | 63.99 | 64.78 | 63.79 | 64.62 | +1.17% | 584,400 |
| 2025-11-03 | 63.09 | 63.88 | 62.27 | 63.87 | +0.69% | 666,300 |
| 2025-10-31 | 63.49 | 63.88 | 62.66 | 63.43 | -0.35% | 1,237,400 |
| 2025-10-30 | 63.79 | 64.64 | 63.36 | 63.65 | -0.19% | 637,200 |
| 2025-10-29 | 65.19 | 65.40 | 63.54 | 63.77 | -2.42% | 762,600 |
| 2025-10-28 | 66.00 | 66.00 | 65.20 | 65.35 | -0.86% | 911,500 |
| 2025-10-27 | 65.78 | 66.14 | 65.18 | 65.92 | -0.36% | 720,700 |
| 2025-10-24 | 65.75 | 66.26 | 65.31 | 66.16 | +1.08% | 783,300 |
| 2025-10-23 | 65.50 | 65.74 | 64.67 | 65.45 | +0.31% | 1,048,600 |
| 2025-10-22 | 64.94 | 65.43 | 64.17 | 65.25 | +1.05% | 727,600 |
| 2025-10-21 | 64.65 | 64.97 | 64.39 | 64.57 | -0.40% | 643,600 |
| 2025-10-20 | 63.33 | 64.90 | 63.22 | 64.83 | +2.76% | 983,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+15.53%). Pire mois : Déc (-4.20%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Black Hills Corporation (BKH) ?
76.63 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BKH ?
Plus haut à 78.69 et plus bas à 61.85 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Black Hills Corporation ?
Historiquement, le mois le plus fort de BKH a été Nov (moyenne +15.53%) et le plus faible Déc (moyenne -4.20%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.