Skip to main content

Black Hills Corp (NY: BKH )

54.60 +0.56 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 60.36 60.45 59.71 60.28 490,754 +0.21(+0.35%)
Mar 30, 2023 60.43 60.65 59.71 60.07 421,340 -0.08(-0.13%)
Mar 29, 2023 59.49 60.16 59.37 60.15 344,188 +0.96(+1.63%)
Mar 28, 2023 58.49 59.42 58.49 59.18 291,015 +0.59(+1.01%)
Mar 27, 2023 58.77 58.99 57.84 58.59 297,346 +0.34(+0.59%)
Mar 24, 2023 56.56 58.29 56.56 58.25 555,463 +1.84(+3.27%)
Mar 23, 2023 57.28 57.79 56.18 56.40 331,385 -0.93(-1.62%)
Mar 22, 2023 58.43 58.86 57.29 57.33 348,333 -1.22(-2.09%)
Mar 21, 2023 59.73 59.97 57.86 58.55 466,677 -0.92(-1.54%)
Mar 20, 2023 58.63 59.68 58.58 59.47 685,916 +1.03(+1.77%)
Mar 17, 2023 58.70 59.05 58.20 58.44 1,448,360 -0.56(-0.96%)
Mar 16, 2023 58.24 59.49 58.02 59.00 456,028 +0.29(+0.49%)
Mar 15, 2023 58.54 59.28 58.05 58.71 739,696 -0.08(-0.13%)
Mar 14, 2023 58.62 59.35 58.16 58.79 440,556 +1.09(+1.89%)
Mar 13, 2023 57.13 59.25 57.02 57.70 577,292 +0.50(+0.87%)
Mar 10, 2023 58.27 58.35 56.90 57.21 555,520 -1.06(-1.82%)
Mar 09, 2023 58.73 59.30 58.14 58.27 339,954 -0.34(-0.59%)
Mar 08, 2023 58.48 58.69 58.11 58.61 398,981 +0.45(+0.77%)
Mar 07, 2023 59.25 59.69 57.99 58.16 313,799 -0.88(-1.49%)
Mar 06, 2023 59.51 59.83 58.60 59.04 430,886 -0.45(-0.75%)
Mar 03, 2023 59.23 59.66 58.75 59.49 402,813 +0.60(+1.02%)
Mar 02, 2023 58.42 58.91 58.08 58.89 682,382 +0.48(+0.82%)
Mar 01, 2023 58.38 58.58 57.99 58.41 739,246 -0.26(-0.44%)
Feb 28, 2023 59.40 60.16 58.67 58.67 1,166,384 -0.96(-1.62%)
Feb 27, 2023 60.42 60.91 59.52 59.63 490,622 -0.30(-0.49%)
Feb 24, 2023 59.34 60.08 59.24 59.93 380,711 +0.35(+0.59%)
Feb 23, 2023 60.24 60.66 59.38 59.57 843,087 -0.45(-0.75%)
Feb 22, 2023 60.33 60.90 60.00 60.02 680,137 -0.40(-0.66%)
Feb 21, 2023 61.46 61.48 60.42 60.42 377,632 -1.40(-2.27%)
Feb 17, 2023 61.60 62.32 61.14 61.83 746,866 +0.56(+0.92%)
Feb 16, 2023 60.66 61.84 60.47 61.27 960,620 +0.03(+0.05%)
Feb 15, 2023 60.15 61.97 59.95 61.24 717,887 +0.69(+1.14%)
Feb 14, 2023 60.69 61.86 60.20 60.55 750,621 -0.31(-0.50%)
Feb 13, 2023 60.66 61.67 60.66 60.85 696,335 +0.17(+0.28%)
Feb 10, 2023 59.41 60.83 59.10 60.69 1,089,108 +0.89(+1.49%)
Feb 09, 2023 60.23 60.53 59.41 59.80 1,093,619 -1.15(-1.89%)
Feb 08, 2023 60.07 61.39 57.11 60.95 3,000,465 -6.23(-9.28%)
Feb 07, 2023 67.07 67.31 66.05 67.19 285,501 -0.38(-0.56%)
Feb 06, 2023 67.91 68.08 67.04 67.56 288,558 -0.50(-0.74%)
Feb 03, 2023 69.15 69.25 67.06 68.07 374,311 -1.37(-1.98%)
Feb 02, 2023 68.72 69.99 68.48 69.44 440,635 +0.88(+1.28%)
Feb 01, 2023 68.13 69.45 67.86 68.56 498,728 +0.09(+0.12%)
Jan 31, 2023 67.51 68.51 66.99 68.47 479,613 +1.20(+1.79%)
Jan 30, 2023 67.31 67.82 67.14 67.27 183,664 -0.17(-0.25%)
Jan 27, 2023 67.49 67.70 66.95 67.44 195,015 -0.09(-0.14%)
Jan 26, 2023 67.17 67.56 66.71 67.54 254,574 +0.37(+0.55%)
Jan 25, 2023 66.38 67.28 66.25 67.17 216,562 +0.40(+0.60%)
Jan 24, 2023 67.01 67.17 65.94 66.77 204,110 -0.15(-0.23%)
Jan 23, 2023 67.07 67.65 66.51 66.92 304,455 -0.27(-0.41%)
Jan 20, 2023 66.86 67.23 65.60 67.20 287,798 +0.55(+0.82%)
Jan 19, 2023 66.66 67.03 66.44 66.65 319,282 -0.07(-0.10%)
Jan 18, 2023 67.63 67.88 66.69 66.71 387,521 -0.83(-1.23%)
Jan 17, 2023 68.95 69.22 67.48 67.55 440,234 -1.31(-1.90%)
Jan 13, 2023 69.08 69.08 68.27 68.85 167,254 -0.35(-0.51%)
Jan 12, 2023 68.93 69.72 68.43 69.20 348,256 +0.50(+0.73%)
Jan 11, 2023 67.57 68.70 67.17 68.70 250,406 +1.41(+2.09%)
Jan 10, 2023 67.08 67.53 66.67 67.29 244,724 -0.04(-0.06%)
Jan 09, 2023 67.53 67.92 66.93 67.33 499,307 -0.81(-1.19%)
Jan 06, 2023 67.02 68.31 66.81 68.14 322,937 +1.99(+3.00%)
Jan 05, 2023 67.30 67.30 65.65 66.16 323,980 -1.36(-2.02%)
Jan 04, 2023 67.10 68.14 66.86 67.52 278,622 +0.87(+1.31%)
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.