Skip to main content

Black Hills Corp (NY: BKH )

54.28 +0.24 (+0.44%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 53.36 53.51 53.00 53.27 290,457 -0.36(-0.66%)
Dec 28, 2023 52.71 53.65 52.71 53.62 395,171 +0.66(+1.25%)
Dec 27, 2023 53.51 53.61 52.81 52.96 391,436 -0.60(-1.12%)
Dec 26, 2023 53.67 53.96 53.54 53.56 278,510 -0.07(-0.13%)
Dec 22, 2023 53.82 54.55 53.26 53.63 468,587 +0.39(+0.74%)
Dec 21, 2023 53.63 53.84 52.73 53.24 597,327 -0.24(-0.44%)
Dec 20, 2023 54.46 54.83 53.38 53.48 609,515 -0.98(-1.80%)
Dec 19, 2023 54.06 54.68 53.86 54.45 454,276 +0.71(+1.32%)
Dec 18, 2023 54.25 54.28 53.62 53.74 285,526 -0.19(-0.35%)
Dec 15, 2023 54.99 55.08 53.57 53.93 1,395,938 -1.08(-1.96%)
Dec 14, 2023 55.93 56.44 54.93 55.01 528,848 -0.30(-0.54%)
Dec 13, 2023 53.23 55.58 52.85 55.30 579,349 +2.17(+4.09%)
Dec 12, 2023 53.26 53.36 52.64 53.13 277,931 -0.12(-0.22%)
Dec 11, 2023 53.06 53.59 52.86 53.25 353,246 -0.17(-0.31%)
Dec 08, 2023 53.36 53.57 52.91 53.42 270,548 +0.02(+0.04%)
Dec 07, 2023 53.21 53.57 52.88 53.40 382,382 +0.23(+0.43%)
Dec 06, 2023 53.22 53.73 52.75 53.17 390,852 +0.41(+0.79%)
Dec 05, 2023 52.74 52.82 52.01 52.75 414,874 -0.04(-0.07%)
Dec 04, 2023 52.38 53.25 52.33 52.79 411,646 +0.01(+0.02%)
Dec 01, 2023 50.89 52.82 50.89 52.78 745,653 +1.85(+3.62%)
Nov 30, 2023 50.69 51.07 50.14 50.94 672,521 +0.35(+0.68%)
Nov 29, 2023 51.18 51.53 50.38 50.59 587,932 -0.32(-0.62%)
Nov 28, 2023 50.42 51.17 50.02 50.91 345,519 +0.42(+0.84%)
Nov 27, 2023 50.60 50.66 50.02 50.48 359,489 -0.13(-0.25%)
Nov 24, 2023 50.61 50.83 50.46 50.61 118,744 +0.07(+0.14%)
Nov 22, 2023 50.57 50.67 50.01 50.54 551,788 +0.28(+0.55%)
Nov 21, 2023 50.53 50.94 50.08 50.27 470,437 +0.20(+0.39%)
Nov 20, 2023 50.57 50.60 49.61 50.07 379,276 -0.95(-1.86%)
Nov 17, 2023 50.89 51.07 50.39 51.02 459,399 +0.56(+1.12%)
Nov 16, 2023 51.30 51.37 50.44 50.45 466,361 -0.57(-1.11%)
Nov 15, 2023 49.71 51.11 49.71 51.02 882,642 +1.13(+2.27%)
Nov 14, 2023 48.35 49.91 48.27 49.89 574,756 +2.78(+5.90%)
Nov 13, 2023 47.80 47.95 47.09 47.11 353,787 -0.83(-1.73%)
Nov 10, 2023 47.56 48.12 47.14 47.94 588,832 +0.68(+1.45%)
Nov 09, 2023 48.65 49.13 47.18 47.26 885,235 -1.35(-2.77%)
Nov 08, 2023 49.75 49.75 48.41 48.60 338,815 -1.24(-2.49%)
Nov 07, 2023 50.09 50.17 49.61 49.84 397,134 -0.38(-0.76%)
Nov 06, 2023 50.11 50.53 50.10 50.22 532,734 -0.04(-0.08%)
Nov 03, 2023 49.49 50.67 49.49 50.26 662,244 +1.57(+3.23%)
Nov 02, 2023 48.08 49.25 47.62 48.69 1,188,253 +1.43(+3.03%)
Nov 01, 2023 47.25 47.60 46.33 47.26 587,050 +0.09(+0.19%)
Oct 31, 2023 47.19 47.66 46.60 47.17 647,503 +0.28(+0.60%)
Oct 30, 2023 47.28 47.99 46.57 46.89 807,335 -0.23(-0.50%)
Oct 27, 2023 47.55 47.84 46.88 47.12 417,903 -0.71(-1.49%)
Oct 26, 2023 47.44 48.29 47.36 47.83 364,654 +0.61(+1.30%)
Oct 25, 2023 46.83 47.24 46.43 47.22 698,523 +0.17(+0.35%)
Oct 24, 2023 47.55 47.72 46.91 47.05 622,683 +0.07(+0.15%)
Oct 23, 2023 47.50 47.93 46.96 46.98 751,126 -0.72(-1.51%)
Oct 20, 2023 49.04 49.30 47.54 47.70 1,114,033 -1.15(-2.36%)
Oct 19, 2023 48.65 49.53 48.49 48.86 718,348 -0.07(-0.14%)
Oct 18, 2023 49.94 50.06 48.89 48.92 593,612 -1.22(-2.43%)
Oct 17, 2023 50.12 50.60 49.85 50.14 697,336 -0.44(-0.87%)
Oct 16, 2023 49.51 50.69 49.21 50.58 685,574 +1.20(+2.43%)
Oct 13, 2023 49.11 49.38 48.76 49.38 594,731 +0.85(+1.75%)
Oct 12, 2023 49.32 49.60 48.13 48.53 556,906 -0.95(-1.91%)
Oct 11, 2023 49.06 49.63 48.73 49.48 684,212 +0.72(+1.48%)
Oct 10, 2023 48.30 48.78 48.17 48.76 500,089 +0.69(+1.44%)
Oct 09, 2023 47.12 48.08 47.12 48.07 775,271 +0.87(+1.84%)
Oct 06, 2023 46.60 47.32 45.47 47.20 763,149 +0.05(+0.10%)
Oct 05, 2023 46.88 47.34 46.38 47.15 701,985 +0.19(+0.39%)
Oct 04, 2023 46.99 47.17 46.24 46.96 856,086 +0.12(+0.25%)
Oct 03, 2023 46.30 46.94 45.30 46.85 1,389,570 +0.09(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.