Skip to main content

Black Hills Corp (NY: BKH )

60.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.07 45.65 44.78 45.59 396,242 +0.55(+1.22%)
May 27, 2016 44.75 45.04 45.04 45.04 205,035 +0.40(+0.89%)
May 26, 2016 44.55 44.73 43.91 44.64 393,681 +0.28(+0.63%)
May 25, 2016 44.53 44.63 44.05 44.36 401,359 -0.24(-0.54%)
May 24, 2016 44.05 44.68 43.90 44.60 1,123,825 +0.78(+1.79%)
May 23, 2016 44.19 44.19 43.56 43.82 371,779 -0.32(-0.73%)
May 20, 2016 44.15 44.24 43.68 44.14 418,666 +0.05(+0.10%)
May 19, 2016 43.50 44.15 43.00 44.10 511,141 +0.29(+0.67%)
May 18, 2016 43.83 44.60 43.34 43.80 671,186 -0.32(-0.72%)
May 17, 2016 45.10 45.20 43.90 44.12 579,154 -1.19(-2.63%)
May 16, 2016 45.29 45.40 44.84 45.31 579,889 +0.11(+0.25%)
May 13, 2016 45.35 45.63 44.83 45.20 532,130 -0.29(-0.64%)
May 12, 2016 45.23 45.65 45.07 45.49 408,047 +0.27(+0.60%)
May 11, 2016 45.15 45.38 44.78 45.22 559,569 -0.10(-0.21%)
May 10, 2016 45.63 45.68 44.92 45.32 443,575 -0.13(-0.30%)
May 09, 2016 45.62 45.87 45.13 45.45 476,609 -0.37(-0.80%)
May 06, 2016 45.71 45.83 45.09 45.82 700,676 +0.06(+0.13%)
May 05, 2016 46.15 46.56 45.50 45.76 597,132 -0.41(-0.89%)
May 04, 2016 44.79 46.39 44.54 46.17 747,392 +1.38(+3.07%)
May 03, 2016 45.18 45.46 44.57 44.79 649,865 -0.53(-1.17%)
May 02, 2016 45.16 45.47 44.79 45.32 733,326 +0.01(+0.03%)
Apr 29, 2016 44.72 45.56 44.44 45.31 2,409,860 +0.51(+1.14%)
Apr 28, 2016 43.89 44.88 43.89 44.80 494,018 +0.46(+1.05%)
Apr 27, 2016 44.12 44.70 43.85 44.34 580,896 +0.24(+0.54%)
Apr 26, 2016 43.45 44.28 43.19 44.10 671,018 +0.71(+1.64%)
Apr 25, 2016 42.68 43.41 42.20 43.39 841,572 +0.94(+2.22%)
Apr 22, 2016 42.45 42.80 42.12 42.45 509,191 +0.16(+0.37%)
Apr 21, 2016 43.41 43.63 42.00 42.29 878,101 -1.28(-2.94%)
Apr 20, 2016 44.34 44.61 43.54 43.57 744,971 -0.87(-1.97%)
Apr 19, 2016 44.49 44.49 44.02 44.44 515,049 +0.07(+0.17%)
Apr 18, 2016 43.75 44.37 43.17 44.37 514,014 +0.47(+1.07%)
Apr 15, 2016 43.27 44.18 43.01 43.90 901,566 +0.64(+1.47%)
Apr 14, 2016 43.57 43.72 43.13 43.26 396,416 -0.44(-1.01%)
Apr 13, 2016 44.40 44.40 43.63 43.70 640,162 -0.51(-1.15%)
Apr 12, 2016 43.74 44.35 43.58 44.21 525,056 +0.40(+0.90%)
Apr 11, 2016 44.11 44.43 43.75 43.81 532,471 -0.12(-0.27%)
Apr 08, 2016 43.59 44.31 43.57 43.93 812,759 +0.59(+1.36%)
Apr 07, 2016 43.55 43.84 43.01 43.34 535,671 -0.25(-0.58%)
Apr 06, 2016 43.42 43.85 43.07 43.60 685,838 +0.03(+0.07%)
Apr 05, 2016 44.17 44.34 43.48 43.57 693,451 -0.95(-2.13%)
Apr 04, 2016 45.31 45.47 44.25 44.52 560,330 -0.96(-2.12%)
Apr 01, 2016 44.70 45.50 44.40 45.48 666,044 +0.52(+1.15%)
Mar 31, 2016 45.31 45.71 44.76 44.97 976,010 -0.47(-1.04%)
Mar 30, 2016 45.33 45.67 44.92 45.44 632,151 +0.10(+0.21%)
Mar 29, 2016 43.75 45.35 43.74 45.34 676,391 +1.54(+3.52%)
Mar 28, 2016 44.44 44.55 43.38 43.80 445,661 -0.34(-0.76%)
Mar 24, 2016 43.67 44.14 44.14 44.14 458,674 +0.43(+0.99%)
Mar 23, 2016 43.88 44.05 43.31 43.70 827,658 -0.16(-0.38%)
Mar 22, 2016 43.62 44.33 43.37 43.87 566,838 +0.27(+0.62%)
Mar 21, 2016 43.71 44.19 43.37 43.60 541,480 -0.76(-1.72%)
Mar 18, 2016 44.53 44.82 44.05 44.36 1,619,987 -0.01(-0.03%)
Mar 17, 2016 43.81 44.60 43.54 44.37 358,601 +0.61(+1.38%)
Mar 16, 2016 43.47 43.95 43.16 43.77 457,058 +0.06(+0.14%)
Mar 15, 2016 43.16 43.97 43.01 43.71 615,044 +0.46(+1.05%)
Mar 14, 2016 43.24 43.54 42.68 43.25 735,000 -0.35(-0.81%)
Mar 11, 2016 44.03 44.04 43.34 43.60 493,893 -0.22(-0.49%)
Mar 10, 2016 43.81 44.19 43.47 43.82 460,389 +0.04(+0.10%)
Mar 09, 2016 42.95 43.89 42.73 43.78 463,742 +0.70(+1.61%)
Mar 08, 2016 42.77 43.81 42.45 43.08 658,367 +0.43(+1.00%)
Mar 07, 2016 41.73 42.86 41.73 42.65 1,089,270 +0.75(+1.78%)
Mar 04, 2016 41.61 42.13 41.23 41.91 718,080 +0.16(+0.39%)
Mar 03, 2016 42.16 42.31 41.41 41.74 557,743 -0.59(-1.40%)
Mar 02, 2016 41.36 42.37 41.16 42.33 978,623 +0.92(+2.22%)
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.