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 31, 2017 53.71 54.05 53.63 53.86 246,412 +0.14(+0.26%)
May 30, 2017 53.67 53.91 53.52 53.72 193,834 +0.02(+0.03%)
May 26, 2017 53.83 54.08 53.60 53.71 346,049 -0.08(-0.14%)
May 25, 2017 53.60 53.83 53.16 53.78 349,126 +0.33(+0.61%)
May 24, 2017 53.16 53.51 53.16 53.46 245,910 +0.40(+0.76%)
May 23, 2017 52.89 53.32 52.81 53.05 427,294 +0.28(+0.53%)
May 22, 2017 52.37 53.02 52.24 52.78 514,320 +0.40(+0.75%)
May 19, 2017 52.29 52.75 52.02 52.38 871,331 +0.12(+0.22%)
May 18, 2017 52.94 53.18 52.02 52.26 562,832 -0.72(-1.36%)
May 17, 2017 52.97 53.25 52.60 52.98 389,351 +0.02(+0.03%)
May 16, 2017 53.06 53.23 52.85 52.97 322,601 +0.03(+0.07%)
May 15, 2017 52.79 53.25 52.79 52.93 357,243 +0.20(+0.38%)
May 12, 2017 52.67 52.92 52.50 52.73 211,493 +0.22(+0.41%)
May 11, 2017 52.31 52.56 52.05 52.52 373,425 +0.05(+0.10%)
May 10, 2017 52.31 52.80 52.20 52.47 503,302 +0.26(+0.50%)
May 09, 2017 53.41 53.59 52.11 52.20 497,648 -1.23(-2.30%)
May 08, 2017 53.41 53.60 52.88 53.43 339,245 +0.15(+0.27%)
May 05, 2017 52.71 53.38 52.71 53.29 326,303 +0.68(+1.30%)
May 04, 2017 50.76 52.83 50.66 52.60 444,383 +1.33(+2.60%)
May 03, 2017 51.87 51.90 51.15 51.27 575,133 -0.61(-1.17%)
May 02, 2017 51.73 52.33 51.63 51.88 646,861 +0.02(+0.04%)
May 01, 2017 52.43 52.45 51.46 51.86 460,454 -0.48(-0.93%)
Apr 28, 2017 52.75 52.77 52.15 52.34 845,642 -0.40(-0.76%)
Apr 27, 2017 52.82 53.22 52.70 52.74 322,260 -0.06(-0.12%)
Apr 26, 2017 52.53 53.27 52.29 52.80 415,023 +0.17(+0.32%)
Apr 25, 2017 52.86 52.35 52.63 370,550 +0.28(+0.54%)
Apr 24, 2017 52.02 52.37 51.60 52.35 435,319 +0.54(+1.04%)
Apr 21, 2017 51.68 52.08 51.61 51.81 553,939 +0.04(+0.07%)
Apr 20, 2017 52.04 52.04 51.36 51.77 334,083 -0.24(-0.46%)
Apr 19, 2017 52.68 52.72 51.97 52.01 354,515 -0.68(-1.30%)
Apr 18, 2017 52.31 52.81 52.14 52.70 481,600 +0.36(+0.69%)
Apr 17, 2017 51.80 52.35 51.73 52.33 181,278 +0.58(+1.13%)
Apr 13, 2017 52.20 52.25 51.70 51.75 291,475 -0.45(-0.86%)
Apr 12, 2017 52.08 52.30 51.86 52.20 232,599 +0.13(+0.25%)
Apr 11, 2017 51.77 52.26 51.64 52.07 320,380 +0.24(+0.46%)
Apr 10, 2017 51.90 52.09 51.66 51.83 422,305 -0.03(-0.06%)
Apr 07, 2017 52.07 52.27 51.84 51.86 594,322 -0.15(-0.28%)
Apr 06, 2017 51.83 52.07 51.49 52.00 384,069 +0.02(+0.04%)
Apr 05, 2017 51.40 52.12 51.30 51.98 1,029,001 +0.62(+1.21%)
Apr 04, 2017 50.81 51.58 50.80 51.36 416,465 +0.49(+0.97%)
Apr 03, 2017 50.96 51.01 50.30 50.86 409,727 -0.28(-0.56%)
Mar 31, 2017 50.50 51.34 50.50 51.15 560,084 +0.71(+1.40%)
Mar 30, 2017 50.45 50.79 50.20 50.44 455,707 -0.12(-0.23%)
Mar 29, 2017 51.07 51.16 50.40 50.56 889,037 -0.63(-1.23%)
Mar 28, 2017 50.98 51.42 50.82 51.19 479,720 +0.14(+0.27%)
Mar 27, 2017 51.00 51.16 50.66 51.05 444,619 +0.10(+0.20%)
Mar 24, 2017 50.92 51.26 50.83 50.95 321,884 +0.02(+0.03%)
Mar 23, 2017 50.56 51.37 50.48 50.93 251,086 +0.22(+0.42%)
Mar 22, 2017 50.67 50.99 50.46 50.72 375,542 +0.20(+0.40%)
Mar 21, 2017 50.10 50.76 50.00 50.52 481,206 +0.42(+0.83%)
Mar 20, 2017 51.33 51.52 49.76 50.10 439,833 -1.19(-2.31%)
Mar 17, 2017 51.37 51.57 51.14 51.29 1,495,017 +0.25(+0.48%)
Mar 16, 2017 50.98 51.30 50.86 51.04 982,699 -0.05(-0.11%)
Mar 15, 2017 50.40 51.32 50.33 51.10 502,408 +0.96(+1.92%)
Mar 14, 2017 50.04 50.23 49.88 50.13 596,091 -0.04(-0.08%)
Mar 13, 2017 50.34 49.80 50.17 471,209 +0.35(+0.71%)
Mar 10, 2017 49.13 49.84 49.13 49.82 389,334 +0.68(+1.39%)
Mar 09, 2017 49.15 49.57 49.00 49.13 354,118 -0.08(-0.16%)
Mar 08, 2017 49.21 49.34 48.35 49.21 1,378,070 -0.58(-1.16%)
Mar 07, 2017 49.58 49.92 49.02 49.79 485,753 +0.13(+0.26%)
Mar 06, 2017 49.76 49.87 49.44 49.66 274,573 -0.16(-0.32%)
Mar 03, 2017 50.53 50.65 49.44 49.82 340,670 -0.65(-1.28%)
Mar 02, 2017 50.58 50.70 50.00 50.46 698,605 +0.03(+0.06%)
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.