Skip to main content

Black Hills Corp (NY: BKH )

54.60 +0.56 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.93 59.20 58.71 59.17 303,570 +0.40(+0.67%)
May 27, 2021 59.24 59.36 58.75 58.78 329,504 -0.27(-0.46%)
May 26, 2021 58.93 59.54 58.80 59.05 420,717 -0.12(-0.20%)
May 25, 2021 59.27 59.45 58.56 59.16 434,905 -0.23(-0.39%)
May 24, 2021 59.60 59.80 59.01 59.40 320,633 -0.12(-0.20%)
May 21, 2021 59.62 60.01 59.21 59.51 1,102,709 -0.04(-0.06%)
May 20, 2021 58.74 59.78 58.70 59.55 430,129 +0.86(+1.47%)
May 19, 2021 58.67 58.80 58.20 58.69 401,203 -0.31(-0.52%)
May 18, 2021 59.40 59.47 58.96 58.99 282,211 -0.40(-0.68%)
May 17, 2021 60.34 60.36 59.13 59.40 320,917 -0.90(-1.50%)
May 14, 2021 59.99 60.60 59.61 60.30 489,259 +0.54(+0.90%)
May 13, 2021 58.24 60.15 58.05 59.77 397,961 +1.51(+2.59%)
May 12, 2021 59.87 59.99 58.21 58.26 300,739 -1.70(-2.84%)
May 11, 2021 60.77 61.10 59.60 59.96 488,450 -1.45(-2.37%)
May 10, 2021 61.22 62.12 61.20 61.42 244,695 +0.22(+0.36%)
May 07, 2021 60.77 61.57 60.55 61.19 222,850 +0.19(+0.31%)
May 06, 2021 60.44 61.01 60.10 61.01 325,883 +0.87(+1.45%)
May 05, 2021 60.19 61.28 59.13 60.13 465,827 -1.10(-1.79%)
May 04, 2021 61.63 61.87 61.04 61.23 283,715 -0.30(-0.49%)
May 03, 2021 61.84 62.38 61.35 61.53 351,054 +0.01(+0.01%)
Apr 30, 2021 61.24 61.52 61.02 61.52 410,246 +0.17(+0.28%)
Apr 29, 2021 61.03 61.84 61.03 61.35 215,087 +0.56(+0.92%)
Apr 28, 2021 61.02 61.24 60.39 60.79 361,055 +0.04(+0.06%)
Apr 27, 2021 61.66 61.86 60.71 60.76 225,580 -0.99(-1.60%)
Apr 26, 2021 62.16 62.16 61.62 61.75 246,756 -0.29(-0.47%)
Apr 23, 2021 62.25 62.58 61.77 62.04 319,990 -0.27(-0.43%)
Apr 22, 2021 62.86 62.87 62.12 62.31 251,931 -0.49(-0.78%)
Apr 21, 2021 63.35 63.40 62.64 62.80 324,511 -0.61(-0.96%)
Apr 20, 2021 62.75 63.63 62.53 63.41 270,655 +0.55(+0.88%)
Apr 19, 2021 63.10 63.32 62.52 62.85 391,897 -0.11(-0.17%)
Apr 16, 2021 63.08 63.51 62.67 62.96 312,253 +0.32(+0.51%)
Apr 15, 2021 62.11 62.66 61.55 62.64 266,466 +0.65(+1.05%)
Apr 14, 2021 61.10 62.13 61.10 61.99 206,049 +0.74(+1.21%)
Apr 13, 2021 61.18 61.61 60.85 61.25 263,526 -0.16(-0.26%)
Apr 12, 2021 60.74 61.60 60.60 61.41 302,842 +1.04(+1.73%)
Apr 09, 2021 60.11 60.59 60.11 60.36 418,319 +0.27(+0.45%)
Apr 08, 2021 60.23 60.77 59.58 60.10 433,891 +0.02(+0.03%)
Apr 07, 2021 60.52 60.80 60.03 60.08 301,605 -0.38(-0.63%)
Apr 06, 2021 60.64 61.07 60.03 60.46 372,439 -0.02(-0.03%)
Apr 05, 2021 59.57 60.84 59.57 60.48 206,293 +0.99(+1.66%)
Apr 01, 2021 59.42 59.57 58.83 59.49 290,390 -0.06(-0.10%)
Mar 31, 2021 59.34 60.04 59.20 59.55 406,894 -0.01(-0.02%)
Mar 30, 2021 59.58 60.16 59.17 59.56 225,465 -0.38(-0.64%)
Mar 29, 2021 59.28 60.18 59.25 59.94 287,532 +0.46(+0.78%)
Mar 26, 2021 60.08 60.08 59.04 59.48 307,993 -0.09(-0.15%)
Mar 25, 2021 58.78 60.05 58.69 59.57 327,879 +0.80(+1.37%)
Mar 24, 2021 57.84 59.43 57.84 58.77 390,868 +0.77(+1.32%)
Mar 23, 2021 58.07 58.62 57.71 58.00 454,834 -0.15(-0.26%)
Mar 22, 2021 59.72 60.02 58.09 58.15 447,314 -1.68(-2.80%)
Mar 19, 2021 58.82 59.83 57.67 59.83 1,905,813 +1.02(+1.73%)
Mar 18, 2021 58.87 59.29 58.03 58.81 300,370 -0.02(-0.03%)
Mar 17, 2021 59.68 59.68 58.63 58.83 315,747 -0.63(-1.07%)
Mar 16, 2021 58.94 59.62 58.92 59.46 224,772 +0.24(+0.41%)
Mar 15, 2021 58.55 59.23 58.06 59.22 310,671 +0.54(+0.93%)
Mar 12, 2021 57.66 58.85 57.66 58.68 380,759 +1.55(+2.72%)
Mar 11, 2021 57.90 58.17 56.94 57.13 351,583 -0.95(-1.63%)
Mar 10, 2021 56.64 58.52 56.56 58.07 378,549 +1.37(+2.42%)
Mar 09, 2021 57.23 57.38 56.42 56.70 346,014 -0.52(-0.90%)
Mar 08, 2021 56.16 57.66 55.98 57.22 384,824 +1.43(+2.56%)
Mar 05, 2021 53.96 56.01 53.96 55.79 485,142 +2.36(+4.42%)
Mar 04, 2021 53.36 54.44 53.16 53.42 471,727 +0.40(+0.76%)
Mar 03, 2021 52.62 53.41 52.20 53.02 557,613 -0.45(-0.85%)
Mar 02, 2021 53.47 53.69 52.52 53.48 413,203 +0.09(+0.17%)
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.