Skip to main content

Black Hills Corp (NY: BKH )

56.78 -0.15 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 40.23 41.02 39.98 40.87 327,765 +0.90(+2.25%)
Mar 28, 2014 40.01 40.31 39.84 39.97 235,460 -0.09(-0.23%)
Mar 27, 2014 39.94 40.11 39.72 40.06 214,798 +0.16(+0.41%)
Mar 26, 2014 40.50 40.50 39.87 39.89 356,326 -0.29(-0.72%)
Mar 25, 2014 40.01 40.27 39.72 40.19 228,293 +0.35(+0.89%)
Mar 24, 2014 40.23 40.38 39.71 39.83 348,271 -0.18(-0.46%)
Mar 21, 2014 40.59 41.10 39.97 40.01 928,520 -0.40(-0.98%)
Mar 20, 2014 40.67 40.67 40.24 40.41 204,575 -0.30(-0.75%)
Mar 19, 2014 41.61 41.61 40.57 40.72 211,740 -0.88(-2.11%)
Mar 18, 2014 41.35 41.86 41.26 41.60 395,896 +0.24(+0.58%)
Mar 17, 2014 41.25 41.61 41.11 41.35 334,604 +0.24(+0.59%)
Mar 14, 2014 40.39 41.31 40.38 41.11 296,255 +0.70(+1.74%)
Mar 13, 2014 39.94 40.43 39.84 40.41 344,286 +0.47(+1.17%)
Mar 12, 2014 39.38 39.97 39.35 39.94 312,581 +0.46(+1.17%)
Mar 11, 2014 39.62 39.78 39.13 39.48 297,400 -0.14(-0.36%)
Mar 10, 2014 39.84 39.94 39.53 39.62 215,410 -0.21(-0.53%)
Mar 07, 2014 40.29 40.36 39.48 39.84 533,745 -0.38(-0.93%)
Mar 06, 2014 40.53 40.74 40.14 40.21 201,819 -0.32(-0.79%)
Mar 05, 2014 40.67 40.79 40.32 40.53 406,461 -0.26(-0.63%)
Mar 04, 2014 40.44 41.03 40.44 40.79 384,820 +0.84(+2.09%)
Mar 03, 2014 40.02 40.19 39.75 39.95 323,820 -0.25(-0.62%)
Feb 28, 2014 39.90 40.50 39.90 40.20 278,731 +0.27(+0.67%)
Feb 27, 2014 39.77 40.09 39.75 39.93 180,018 +0.08(+0.20%)
Feb 26, 2014 40.15 40.36 39.73 39.85 266,899 -0.10(-0.25%)
Feb 25, 2014 39.97 40.24 39.79 39.95 189,192 +0.00(+0.00%)
Feb 24, 2014 40.22 40.48 39.94 39.95 251,570 -0.12(-0.30%)
Feb 21, 2014 40.43 40.43 39.99 40.07 313,972 -0.14(-0.35%)
Feb 20, 2014 39.73 40.33 39.63 40.21 220,073 +0.59(+1.48%)
Feb 19, 2014 39.96 40.66 39.54 39.62 418,511 -0.43(-1.06%)
Feb 18, 2014 39.61 40.26 39.51 40.05 366,386 +0.47(+1.20%)
Feb 14, 2014 39.16 39.58 39.58 39.58 450,162 +0.43(+1.09%)
Feb 13, 2014 38.23 39.16 38.23 39.15 262,890 +0.71(+1.84%)
Feb 12, 2014 38.75 38.87 38.10 38.44 340,399 -0.38(-0.97%)
Feb 11, 2014 38.11 38.90 38.09 38.82 312,304 +0.61(+1.58%)
Feb 10, 2014 38.05 38.27 37.74 38.21 331,400 +0.30(+0.80%)
Feb 07, 2014 37.45 37.94 37.09 37.91 298,866 +0.53(+1.41%)
Feb 06, 2014 37.03 37.63 36.90 37.38 388,520 +0.34(+0.93%)
Feb 05, 2014 36.99 37.18 36.56 37.04 393,997 -0.05(-0.13%)
Feb 04, 2014 37.40 37.40 36.86 37.09 475,733 -0.25(-0.66%)
Feb 03, 2014 38.64 38.71 37.18 37.33 652,217 -1.26(-3.26%)
Jan 31, 2014 37.70 38.71 37.70 38.59 376,244 +0.14(+0.37%)
Jan 30, 2014 37.85 38.62 37.68 38.45 297,448 +0.89(+2.38%)
Jan 29, 2014 37.30 37.82 36.99 37.56 313,654 +0.04(+0.09%)
Jan 28, 2014 37.44 37.59 37.23 37.52 426,140 +0.07(+0.19%)
Jan 27, 2014 43.30 40.53 37.32 37.45 424,565 -0.08(-0.21%)
Jan 24, 2014 37.90 38.10 37.37 37.53 318,636 -0.69(-1.80%)
Jan 23, 2014 38.16 38.39 37.87 38.22 290,924 -0.14(-0.37%)
Jan 22, 2014 38.14 38.41 37.88 38.36 321,671 +0.21(+0.55%)
Jan 21, 2014 38.08 38.16 37.37 38.15 583,816 +0.41(+1.08%)
Jan 17, 2014 38.23 37.74 37.74 37.74 2,701,457 -0.56(-1.47%)
Jan 16, 2014 38.04 38.44 37.76 38.30 474,812 +0.30(+0.78%)
Jan 15, 2014 37.99 38.49 37.81 38.01 516,344 +0.02(+0.06%)
Jan 14, 2014 37.45 38.18 37.40 37.99 607,924 +0.67(+1.79%)
Jan 13, 2014 38.06 38.53 37.20 37.32 781,695 -0.63(-1.67%)
Jan 10, 2014 37.37 38.23 37.37 37.95 549,922 +0.61(+1.62%)
Jan 09, 2014 37.30 37.35 36.75 37.35 635,425 +0.26(+0.70%)
Jan 08, 2014 37.08 37.23 36.61 37.09 876,578 +0.05(+0.13%)
Jan 07, 2014 36.59 37.16 36.33 37.04 549,586 +0.47(+1.29%)
Jan 06, 2014 36.50 36.73 36.09 36.56 449,126 +0.13(+0.35%)
Jan 03, 2014 36.30 36.63 35.96 36.44 330,143 +0.15(+0.41%)
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.