Skip to main content

Black Hills Corp (NY: BKH )

60.85 -0.03 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.16 35.31 34.74 34.79 224,228 -0.41(-1.16%)
May 28, 2015 34.87 35.33 34.81 35.20 604,377 +0.20(+0.58%)
May 27, 2015 34.59 35.02 34.34 34.99 404,659 +0.58(+1.69%)
May 26, 2015 34.56 34.56 33.99 34.41 311,994 -0.37(-1.07%)
May 22, 2015 34.89 34.78 34.78 34.78 147,777 -0.17(-0.50%)
May 21, 2015 34.67 35.03 34.58 34.96 194,642 +0.36(+1.03%)
May 20, 2015 34.54 34.83 34.37 34.60 273,644 +0.06(+0.17%)
May 19, 2015 34.76 35.01 34.42 34.54 367,221 -0.40(-1.15%)
May 18, 2015 34.56 35.07 34.46 34.94 182,314 +0.22(+0.63%)
May 15, 2015 34.33 34.92 34.21 34.72 198,607 +0.50(+1.45%)
May 14, 2015 34.32 34.40 33.97 34.23 259,020 +0.12(+0.35%)
May 13, 2015 34.39 34.39 34.00 34.11 329,364 -0.09(-0.25%)
May 12, 2015 34.33 34.59 33.96 34.20 214,802 -0.28(-0.82%)
May 11, 2015 34.58 35.05 34.36 34.48 264,123 -0.22(-0.62%)
May 08, 2015 34.87 35.14 34.56 34.69 285,329 +0.18(+0.52%)
May 07, 2015 34.41 34.64 34.12 34.51 409,127 -0.47(-1.34%)
May 06, 2015 35.37 35.46 34.59 34.98 325,481 -0.35(-0.98%)
May 05, 2015 36.20 36.20 35.06 35.33 414,436 -0.51(-1.43%)
May 04, 2015 35.52 36.16 35.52 35.84 241,187 +0.35(+0.98%)
May 01, 2015 35.59 35.87 35.16 35.49 258,308 -0.09(-0.24%)
Apr 30, 2015 36.30 36.51 35.39 35.58 368,617 -0.96(-2.63%)
Apr 29, 2015 36.51 36.69 36.28 36.54 187,303 -0.29(-0.78%)
Apr 28, 2015 36.11 37.01 35.97 36.83 249,594 +0.70(+1.94%)
Apr 27, 2015 36.90 37.18 35.81 36.13 268,996 -0.75(-2.04%)
Apr 24, 2015 36.53 37.07 36.48 36.88 139,292 +0.30(+0.83%)
Apr 23, 2015 36.29 36.61 36.11 36.58 157,250 +0.25(+0.68%)
Apr 22, 2015 36.53 36.53 35.84 36.33 178,151 -0.24(-0.65%)
Apr 21, 2015 37.16 37.16 36.45 36.57 143,966 -0.43(-1.17%)
Apr 20, 2015 36.48 37.47 36.48 37.00 184,337 +0.81(+2.23%)
Apr 17, 2015 36.48 36.64 36.07 36.20 235,706 -0.58(-1.57%)
Apr 16, 2015 37.13 37.26 36.54 36.77 188,324 -0.38(-1.01%)
Apr 15, 2015 37.05 37.49 37.05 37.15 158,948 +0.28(+0.76%)
Apr 14, 2015 36.84 37.05 36.69 36.87 172,659 +0.23(+0.63%)
Apr 13, 2015 37.07 37.31 36.61 36.64 149,336 -0.51(-1.36%)
Apr 10, 2015 37.00 37.41 36.85 37.14 147,711 +0.44(+1.20%)
Apr 09, 2015 37.16 37.23 36.48 36.70 228,433 -0.64(-1.72%)
Apr 08, 2015 37.40 37.42 36.97 37.34 184,332 +0.05(+0.14%)
Apr 07, 2015 37.81 37.99 37.27 37.29 234,988 -0.75(-1.97%)
Apr 06, 2015 37.30 38.23 37.23 38.04 313,615 +0.71(+1.91%)
Apr 02, 2015 36.82 37.33 37.33 37.33 265,555 +0.56(+1.51%)
Apr 01, 2015 36.35 36.79 35.97 36.77 203,966 +0.36(+0.99%)
Mar 31, 2015 36.43 36.66 35.93 36.41 344,233 -0.14(-0.38%)
Mar 30, 2015 36.28 36.71 36.12 36.55 176,833 +0.42(+1.16%)
Mar 27, 2015 36.17 36.40 35.94 36.13 173,960 +0.01(+0.02%)
Mar 26, 2015 36.66 36.89 36.09 36.12 187,979 -0.53(-1.46%)
Mar 25, 2015 37.17 37.45 36.61 36.66 194,397 -0.41(-1.11%)
Mar 24, 2015 37.32 37.46 36.70 37.07 228,861 -0.40(-1.06%)
Mar 23, 2015 37.44 37.61 37.12 37.47 238,694 +0.01(+0.04%)
Mar 20, 2015 36.67 37.57 36.66 37.45 1,051,630 +0.95(+2.59%)
Mar 19, 2015 37.03 37.75 36.50 36.51 325,497 -0.71(-1.92%)
Mar 18, 2015 36.01 37.38 35.67 37.22 285,242 +1.30(+3.62%)
Mar 17, 2015 35.44 35.98 35.44 35.92 388,328 +0.43(+1.22%)
Mar 16, 2015 35.19 35.88 35.16 35.49 321,084 +0.51(+1.47%)
Mar 13, 2015 35.86 35.86 34.93 34.98 424,719 -0.93(-2.59%)
Mar 12, 2015 35.05 36.02 35.05 35.91 448,540 +1.14(+3.28%)
Mar 11, 2015 34.95 35.27 34.56 34.77 385,272 -0.04(-0.12%)
Mar 10, 2015 34.87 35.22 34.66 34.81 279,662 -0.17(-0.50%)
Mar 09, 2015 35.20 35.35 34.97 34.98 224,405 -0.16(-0.45%)
Mar 06, 2015 35.71 35.78 34.84 35.14 359,225 -1.10(-3.03%)
Mar 05, 2015 36.22 36.48 36.03 36.24 167,352 +0.14(+0.38%)
Mar 04, 2015 35.73 36.21 35.57 36.10 426,284 +0.19(+0.52%)
Mar 03, 2015 35.57 36.12 35.32 35.91 291,556 +0.17(+0.48%)
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.