Black Hills Corporation（BKH）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+15.53%）。最弱月份：12月（-4.20%）。基于2年每日数据（2025–2026）。

1月+2.92%
2月+2.66%
3月-3.75%
4月+3.90%
5月-3.65%
6月+0.87%
7月-0.75%
8月+2.04%
9月+0.03%
10月+4.86%
11月+15.53%
12月-4.20%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Black Hills Corporation（BKH）最新收盘价是多少？

2026-10-16 收于 76.63，来自Closelook数据湖的每日价格记录。

BKH 的52周最高价和最低价是多少？

过去52周最高 78.69、最低 61.85（截至 2026-10-16）。

Black Hills Corporation 历史上最强和最弱的月份是哪个？

历史上，BKH 最强的日历月份是11月（平均 +15.53%），最弱的是12月（平均 -4.20%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。