Skip to main content

Black Hills Corp (NY: BKH )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.04 18.14 17.92 18.13 254,733 +0.12(+0.66%)
Feb 26, 2004 17.83 18.07 17.83 18.01 275,158 +0.19(+1.06%)
Feb 25, 2004 17.71 17.88 17.68 17.82 178,093 +0.09(+0.50%)
Feb 24, 2004 17.33 17.73 17.33 17.73 289,338 +0.34(+1.94%)
Feb 23, 2004 17.57 17.59 17.36 17.39 345,721 -0.18(-1.01%)
Feb 20, 2004 17.53 17.65 17.29 17.57 542,046 +0.04(+0.20%)
Feb 19, 2004 17.80 17.97 17.49 17.53 294,234 -0.27(-1.50%)
Feb 18, 2004 17.77 17.85 17.74 17.80 191,092 +0.05(+0.30%)
Feb 17, 2004 17.81 17.87 17.69 17.75 266,212 +0.06(+0.33%)
Feb 13, 2004 17.68 17.73 17.63 17.69 228,398 +0.09(+0.54%)
Feb 12, 2004 17.80 17.85 17.57 17.59 290,014 -0.29(-1.62%)
Feb 11, 2004 17.89 17.99 17.71 17.88 342,851 +0.07(+0.40%)
Feb 10, 2004 17.33 17.87 17.33 17.81 415,439 -0.08(-0.43%)
Feb 09, 2004 17.81 18.00 17.80 17.89 142,981 +0.08(+0.47%)
Feb 06, 2004 17.60 17.81 17.48 17.81 137,748 +0.33(+1.86%)
Feb 05, 2004 17.53 17.73 17.46 17.48 176,236 +0.01(+0.03%)
Feb 04, 2004 17.59 17.71 17.42 17.48 299,636 -0.23(-1.30%)
Feb 03, 2004 17.74 17.78 17.62 17.71 142,812 -0.04(-0.20%)
Feb 02, 2004 17.56 17.74 17.56 17.74 165,939 +0.09(+0.50%)
Jan 30, 2004 17.53 17.69 17.48 17.65 268,913 +0.00(+0.00%)
Jan 29, 2004 17.57 17.77 17.48 17.65 263,679 +0.17(+0.95%)
Jan 28, 2004 17.67 17.77 17.40 17.49 310,777 -0.15(-0.84%)
Jan 27, 2004 17.76 17.77 17.52 17.64 228,061 -0.10(-0.57%)
Jan 26, 2004 17.74 17.87 17.56 17.74 334,073 -0.18(-0.99%)
Jan 23, 2004 17.92 17.98 17.78 17.91 199,701 +0.03(+0.17%)
Jan 22, 2004 18.01 18.22 17.84 17.88 296,766 -0.12(-0.69%)
Jan 21, 2004 18.03 18.03 17.83 18.01 378,470 -0.02(-0.13%)
Jan 20, 2004 17.83 18.03 17.82 18.03 261,654 +0.26(+1.47%)
Jan 16, 2004 17.86 18.01 17.74 17.77 408,855 -0.13(-0.73%)
Jan 15, 2004 17.80 17.94 17.71 17.90 176,912 +0.13(+0.73%)
Jan 14, 2004 17.74 17.91 17.70 17.77 326,645 +0.12(+0.67%)
Jan 13, 2004 17.80 17.83 17.64 17.65 446,500 -0.09(-0.50%)
Jan 12, 2004 17.83 17.84 17.68 17.74 603,492 -0.03(-0.17%)
Jan 09, 2004 17.86 17.91 17.73 17.77 236,670 -0.09(-0.50%)
Jan 08, 2004 17.89 17.89 17.65 17.86 340,488 -0.03(-0.17%)
Jan 07, 2004 17.77 17.88 17.71 17.89 234,982 +0.17(+0.97%)
Jan 06, 2004 17.68 17.81 17.63 17.72 285,287 -0.06(-0.33%)
Jan 05, 2004 17.69 17.82 17.55 17.78 339,981 +0.08(+0.47%)
Jan 02, 2004 17.71 17.79 17.52 17.69 264,861 +0.02(+0.13%)
Dec 31, 2003 17.75 17.79 17.63 17.67 349,603 -0.04(-0.23%)
Dec 30, 2003 17.59 18.03 17.58 17.71 606,531 +0.24(+1.36%)
Dec 29, 2003 17.10 17.53 17.03 17.48 556,395 +0.38(+2.22%)
Dec 26, 2003 17.12 17.17 17.08 17.10 109,388 -0.02(-0.14%)
Dec 24, 2003 16.85 17.24 16.85 17.12 869,367 +0.28(+1.69%)
Dec 23, 2003 16.84 16.88 16.74 16.84 293,221 +0.08(+0.46%)
Dec 22, 2003 16.68 16.88 16.68 16.76 449,538 -0.05(-0.32%)
Dec 19, 2003 16.65 16.81 16.59 16.81 666,458 +0.08(+0.50%)
Dec 18, 2003 16.71 16.98 16.44 16.73 1,114,647 +0.02(+0.11%)
Dec 17, 2003 19.28 17.78 16.63 16.71 3,619,269 -2.56(-13.31%)
Dec 16, 2003 19.22 19.30 19.20 19.28 156,823 +0.17(+0.90%)
Dec 15, 2003 19.47 19.49 19.08 19.10 228,736 -0.22(-1.13%)
Dec 12, 2003 19.41 19.58 19.27 19.32 255,070 -0.18(-0.91%)
Dec 11, 2003 19.19 19.50 19.19 19.50 130,827 +0.24(+1.23%)
Dec 10, 2003 19.19 19.34 19.14 19.26 125,256 +0.07(+0.34%)
Dec 09, 2003 19.25 19.37 19.04 19.20 164,757 -0.12(-0.61%)
Dec 08, 2003 19.13 19.40 19.03 19.32 174,379 +0.24(+1.27%)
Dec 05, 2003 19.25 19.26 19.02 19.07 146,864 -0.11(-0.59%)
Dec 04, 2003 19.30 19.30 18.97 19.19 175,392 -0.05(-0.25%)
Dec 03, 2003 19.31 19.39 19.21 19.23 230,593 +0.01(+0.03%)
Dec 02, 2003 19.35 19.35 19.35 19.23 130,320 -0.01(-0.03%)
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.