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 29, 2015 35.15 35.30 34.73 34.78 224,297 -0.41(-1.16%)
May 28, 2015 34.86 35.32 34.80 35.19 604,562 +0.20(+0.58%)
May 27, 2015 34.58 35.01 34.33 34.98 404,783 +0.58(+1.69%)
May 26, 2015 34.55 34.55 33.98 34.40 312,089 -0.37(-1.07%)
May 22, 2015 34.88 34.77 34.77 34.77 147,822 -0.17(-0.50%)
May 21, 2015 34.66 35.02 34.57 34.95 194,702 +0.36(+1.03%)
May 20, 2015 34.53 34.82 34.36 34.59 273,728 +0.06(+0.17%)
May 19, 2015 34.75 35.00 34.41 34.53 367,333 -0.40(-1.15%)
May 18, 2015 34.55 35.06 34.45 34.93 182,369 +0.22(+0.63%)
May 15, 2015 34.32 34.91 34.20 34.71 198,668 +0.49(+1.45%)
May 14, 2015 34.31 34.39 33.96 34.22 259,100 +0.12(+0.35%)
May 13, 2015 34.38 34.38 33.99 34.10 329,464 -0.09(-0.25%)
May 12, 2015 34.31 34.57 33.95 34.19 214,868 -0.28(-0.82%)
May 11, 2015 34.57 35.04 34.35 34.47 264,204 -0.22(-0.62%)
May 08, 2015 34.86 35.13 34.55 34.68 285,416 +0.18(+0.52%)
May 07, 2015 34.40 34.63 34.11 34.50 409,253 -0.47(-1.34%)
May 06, 2015 35.35 35.45 34.58 34.97 325,580 -0.35(-0.98%)
May 05, 2015 36.19 36.19 35.05 35.32 414,563 -0.51(-1.43%)
May 04, 2015 35.51 36.15 35.51 35.83 241,261 +0.35(+0.98%)
May 01, 2015 35.58 35.86 35.15 35.48 258,387 -0.09(-0.24%)
Apr 30, 2015 36.29 36.50 35.38 35.57 368,729 -0.96(-2.63%)
Apr 29, 2015 36.49 36.67 36.27 36.53 187,360 -0.29(-0.78%)
Apr 28, 2015 36.10 37.00 35.96 36.82 249,671 +0.70(+1.94%)
Apr 27, 2015 36.89 37.17 35.79 36.12 269,079 -0.75(-2.04%)
Apr 24, 2015 36.52 37.06 36.47 36.87 139,335 +0.30(+0.83%)
Apr 23, 2015 36.28 36.60 36.10 36.57 157,298 +0.25(+0.68%)
Apr 22, 2015 36.52 36.52 35.83 36.32 178,205 -0.24(-0.65%)
Apr 21, 2015 37.15 37.15 36.44 36.56 144,010 -0.43(-1.17%)
Apr 20, 2015 36.47 37.45 36.47 36.99 184,394 +0.81(+2.23%)
Apr 17, 2015 36.47 36.63 36.05 36.18 235,778 -0.58(-1.57%)
Apr 16, 2015 37.12 37.24 36.53 36.76 188,382 -0.38(-1.01%)
Apr 15, 2015 37.04 37.48 37.04 37.14 158,997 +0.28(+0.76%)
Apr 14, 2015 36.83 37.04 36.68 36.86 172,712 +0.23(+0.63%)
Apr 13, 2015 37.06 37.30 36.60 36.62 149,381 -0.51(-1.36%)
Apr 10, 2015 36.99 37.40 36.84 37.13 147,756 +0.44(+1.20%)
Apr 09, 2015 37.15 37.22 36.47 36.69 228,503 -0.64(-1.72%)
Apr 08, 2015 37.39 37.41 36.96 37.33 184,388 +0.05(+0.14%)
Apr 07, 2015 37.80 37.97 37.26 37.28 235,060 -0.75(-1.97%)
Apr 06, 2015 37.29 38.22 37.22 38.03 313,711 +0.71(+1.91%)
Apr 02, 2015 36.81 37.32 37.32 37.32 265,637 +0.56(+1.51%)
Apr 01, 2015 36.34 36.78 35.96 36.76 204,029 +0.36(+0.99%)
Mar 31, 2015 36.41 36.65 35.92 36.40 344,338 -0.14(-0.38%)
Mar 30, 2015 36.27 36.70 36.10 36.54 176,887 +0.42(+1.16%)
Mar 27, 2015 36.16 36.39 35.92 36.12 174,013 +0.01(+0.02%)
Mar 26, 2015 36.65 36.88 36.08 36.11 188,037 -0.53(-1.46%)
Mar 25, 2015 37.16 37.44 36.60 36.65 194,456 -0.41(-1.11%)
Mar 24, 2015 37.31 37.45 36.69 37.06 228,931 -0.40(-1.06%)
Mar 23, 2015 37.43 37.60 37.11 37.45 238,767 +0.01(+0.04%)
Mar 20, 2015 36.66 37.56 36.65 37.44 1,051,952 +0.95(+2.59%)
Mar 19, 2015 37.02 37.74 36.49 36.49 325,597 -0.71(-1.92%)
Mar 18, 2015 36.00 37.37 35.66 37.21 285,329 +1.30(+3.62%)
Mar 17, 2015 35.43 35.97 35.43 35.91 388,446 +0.43(+1.22%)
Mar 16, 2015 35.18 35.87 35.15 35.48 321,182 +0.51(+1.47%)
Mar 13, 2015 35.85 35.85 34.92 34.96 424,849 -0.93(-2.59%)
Mar 12, 2015 35.04 36.01 35.04 35.90 448,677 +1.14(+3.28%)
Mar 11, 2015 34.94 35.26 34.55 34.76 385,390 -0.04(-0.12%)
Mar 10, 2015 34.86 35.21 34.65 34.80 279,747 -0.17(-0.50%)
Mar 09, 2015 35.19 35.34 34.96 34.97 224,473 -0.16(-0.45%)
Mar 06, 2015 35.70 35.77 34.83 35.13 359,334 -1.10(-3.03%)
Mar 05, 2015 36.21 36.47 36.02 36.23 167,404 +0.14(+0.38%)
Mar 04, 2015 35.72 36.20 35.56 36.09 426,414 +0.19(+0.52%)
Mar 03, 2015 35.56 36.11 35.31 35.90 291,645 +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.