Skip to main content

Black Hills Corp (NY: BKH )

60.88 -0.27 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.05 19.08 18.96 19.00 692,265 -0.02(-0.10%)
May 23, 2011 19.02 19.26 19.01 19.02 571,953 -0.31(-1.63%)
May 20, 2011 19.33 19.50 19.23 19.34 458,362 -0.06(-0.29%)
May 19, 2011 19.37 19.47 19.26 19.39 389,141 +0.06(+0.29%)
May 18, 2011 19.46 19.51 19.29 19.34 625,174 -0.06(-0.32%)
May 17, 2011 19.36 19.51 19.36 19.40 554,941 -0.03(-0.16%)
May 16, 2011 19.73 19.73 19.43 19.43 475,156 -0.30(-1.52%)
May 13, 2011 19.92 19.96 19.67 19.73 527,836 -0.22(-1.09%)
May 12, 2011 19.79 20.00 19.66 19.95 914,703 +0.10(+0.50%)
May 11, 2011 19.84 20.54 19.66 19.85 1,395,984 -1.71(-7.94%)
May 10, 2011 21.29 21.56 21.28 21.56 521,539 +0.30(+1.41%)
May 09, 2011 21.17 21.29 21.03 21.26 211,139 +0.07(+0.32%)
May 06, 2011 21.25 21.47 21.09 21.19 158,419 +0.14(+0.68%)
May 05, 2011 21.21 21.22 20.73 21.05 404,773 -0.24(-1.14%)
May 04, 2011 21.51 21.52 21.22 21.29 201,723 -0.26(-1.18%)
May 03, 2011 21.53 21.68 21.51 21.55 177,270 +0.02(+0.12%)
May 02, 2011 21.55 21.55 21.51 21.52 307,876 -0.11(-0.52%)
Apr 29, 2011 21.66 21.70 21.54 21.63 297,032 -0.03(-0.14%)
Apr 28, 2011 21.37 21.66 21.37 21.66 249,362 +0.22(+1.02%)
Apr 27, 2011 21.09 21.48 21.09 21.45 407,311 +0.34(+1.59%)
Apr 26, 2011 20.81 21.15 20.77 21.11 298,030 +0.32(+1.53%)
Apr 25, 2011 20.72 20.82 20.72 20.79 166,627 +0.02(+0.12%)
Apr 21, 2011 20.74 20.77 20.63 20.77 189,459 +0.11(+0.51%)
Apr 20, 2011 20.64 20.75 20.52 20.66 470,286 +0.34(+1.69%)
Apr 19, 2011 20.37 20.45 20.23 20.32 405,107 -0.04(-0.18%)
Apr 18, 2011 20.33 20.44 20.18 20.36 353,598 -0.17(-0.85%)
Apr 15, 2011 20.26 20.61 20.16 20.53 311,087 +0.34(+1.66%)
Apr 14, 2011 20.31 20.34 20.02 20.20 612,809 -0.14(-0.67%)
Apr 13, 2011 20.59 20.71 20.21 20.33 409,619 -0.17(-0.85%)
Apr 12, 2011 20.60 20.76 20.49 20.51 321,011 -0.20(-0.96%)
Apr 11, 2011 20.92 20.92 20.62 20.71 261,591 -0.14(-0.66%)
Apr 08, 2011 21.05 21.08 20.73 20.84 184,924 -0.09(-0.45%)
Apr 07, 2011 21.20 21.26 20.90 20.94 292,819 -0.31(-1.47%)
Apr 06, 2011 21.32 21.38 21.22 21.25 313,052 -0.03(-0.15%)
Apr 05, 2011 21.22 21.43 21.22 21.28 197,357 -0.02(-0.12%)
Apr 04, 2011 21.20 21.30 21.12 21.30 309,361 +0.14(+0.65%)
Apr 01, 2011 20.91 21.34 20.89 21.17 530,138 +0.35(+1.67%)
Mar 31, 2011 20.86 20.94 20.78 20.82 298,643 -0.02(-0.09%)
Mar 30, 2011 20.84 20.84 20.84 20.84 339,326 +0.22(+1.09%)
Mar 29, 2011 20.44 20.75 20.37 20.61 312,776 +0.20(+0.98%)
Mar 28, 2011 20.54 20.70 20.40 20.41 275,791 -0.04(-0.18%)
Mar 25, 2011 20.25 20.67 20.15 20.45 315,016 +0.31(+1.51%)
Mar 24, 2011 20.16 20.25 19.99 20.15 255,945 +0.11(+0.56%)
Mar 23, 2011 20.09 20.09 19.90 20.03 263,178 -0.04(-0.19%)
Mar 22, 2011 20.23 20.30 20.07 20.07 280,237 -0.11(-0.56%)
Mar 21, 2011 20.10 20.20 20.06 20.18 441,803 +0.50(+2.53%)
Mar 18, 2011 19.57 19.92 19.53 19.69 525,202 +0.30(+1.54%)
Mar 17, 2011 19.42 19.50 19.10 19.39 356,510 +0.22(+1.14%)
Mar 16, 2011 19.44 19.47 19.12 19.17 441,152 -0.32(-1.63%)
Mar 15, 2011 19.45 19.86 19.42 19.49 593,281 -0.37(-1.88%)
Mar 14, 2011 19.88 20.00 19.66 19.86 372,676 -0.13(-0.65%)
Mar 11, 2011 19.85 20.10 19.73 19.99 385,287 +0.11(+0.56%)
Mar 10, 2011 19.93 20.00 19.69 19.88 439,408 -0.25(-1.24%)
Mar 09, 2011 19.88 20.18 19.87 20.13 315,558 +0.16(+0.81%)
Mar 08, 2011 19.32 20.13 19.28 19.97 467,812 +0.67(+3.49%)
Mar 07, 2011 19.56 19.67 19.19 19.29 884,549 -0.17(-0.86%)
Mar 04, 2011 19.63 19.67 19.28 19.46 297,357 -0.12(-0.64%)
Mar 03, 2011 19.26 19.66 19.14 19.59 476,587 +0.50(+2.61%)
Mar 02, 2011 19.09 19.14 18.96 19.09 424,526 +0.05(+0.26%)
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.