Skip to main content

Black Hills Corp (NY: BKH )

60.85 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.85 46.90 46.39 46.50 401,900 -0.34(-0.72%)
May 30, 2018 45.87 46.96 45.77 46.84 536,076 +0.85(+1.84%)
May 29, 2018 46.09 46.40 45.82 45.99 278,846 -0.22(-0.47%)
May 25, 2018 46.20 46.20 46.20 0 +0.31(+0.68%)
May 24, 2018 45.63 45.90 45.36 45.89 301,173 +0.28(+0.61%)
May 23, 2018 45.41 45.61 45.27 45.61 363,287 +0.33(+0.72%)
May 22, 2018 45.16 45.72 45.06 45.28 305,538 +0.23(+0.51%)
May 21, 2018 44.85 45.19 44.40 45.05 527,707 +0.14(+0.30%)
May 18, 2018 45.20 45.20 44.53 44.92 515,467 -0.02(-0.04%)
May 17, 2018 45.18 45.42 44.88 44.93 1,008,090 -0.07(-0.15%)
May 16, 2018 45.43 45.52 44.65 45.00 508,874 -0.36(-0.80%)
May 15, 2018 45.70 45.82 45.14 45.37 694,665 -0.58(-1.26%)
May 14, 2018 46.20 46.43 45.75 45.94 513,601 -0.21(-0.45%)
May 11, 2018 46.11 46.31 45.98 46.15 465,557 +0.07(+0.15%)
May 10, 2018 45.90 46.13 45.53 46.08 362,299 +0.43(+0.94%)
May 09, 2018 46.21 46.32 45.45 45.65 646,654 -0.58(-1.25%)
May 08, 2018 46.74 46.74 45.84 46.23 481,499 -0.67(-1.42%)
May 07, 2018 46.87 47.17 46.74 46.90 594,329 +0.16(+0.34%)
May 04, 2018 45.98 47.09 45.98 46.74 663,292 +1.01(+2.22%)
May 03, 2018 45.48 45.87 44.83 45.72 591,973 +0.15(+0.33%)
May 02, 2018 44.99 45.79 44.91 45.57 960,121 +0.54(+1.20%)
May 01, 2018 45.00 45.08 44.83 45.03 551,105 +0.10(+0.21%)
Apr 30, 2018 45.16 45.41 44.84 44.94 1,028,193 -0.14(-0.32%)
Apr 27, 2018 44.60 45.20 44.60 45.08 409,296 +0.41(+0.92%)
Apr 26, 2018 44.30 44.68 44.10 44.67 532,775 +0.48(+1.08%)
Apr 25, 2018 43.67 44.24 43.55 44.19 612,970 +0.23(+0.52%)
Apr 24, 2018 43.18 44.01 43.09 43.96 883,461 +0.86(+2.01%)
Apr 23, 2018 43.03 43.18 42.83 43.10 256,117 +0.10(+0.22%)
Apr 20, 2018 43.02 43.30 42.88 43.00 352,925 -0.21(-0.50%)
Apr 19, 2018 43.07 43.29 42.85 43.22 378,049 +0.14(+0.33%)
Apr 18, 2018 43.19 43.65 43.07 43.07 468,912 -0.06(-0.15%)
Apr 17, 2018 42.77 43.26 42.52 43.14 533,248 +0.49(+1.15%)
Apr 16, 2018 42.09 42.73 42.09 42.65 456,165 +0.52(+1.24%)
Apr 13, 2018 41.91 42.27 41.85 42.12 439,613 +0.35(+0.84%)
Apr 12, 2018 42.43 42.48 41.73 41.77 494,493 -0.59(-1.40%)
Apr 11, 2018 42.40 42.75 42.03 42.37 611,708 -0.03(-0.07%)
Apr 10, 2018 42.73 42.92 42.38 42.40 618,431 -0.13(-0.30%)
Apr 09, 2018 42.93 43.00 42.46 42.53 638,181 -0.28(-0.65%)
Apr 06, 2018 43.26 43.45 42.65 42.80 474,846 -0.57(-1.32%)
Apr 05, 2018 43.00 43.49 42.35 43.38 488,534 +0.40(+0.92%)
Apr 04, 2018 42.99 43.19 42.69 42.98 433,071 -0.19(-0.44%)
Apr 03, 2018 42.82 43.45 42.54 43.17 709,247 +0.39(+0.91%)
Apr 02, 2018 43.10 43.17 42.33 42.78 728,402 -0.27(-0.63%)
Mar 29, 2018 43.05 43.05 43.05 0 +0.27(+0.63%)
Mar 28, 2018 42.66 43.03 42.50 42.78 681,421 +0.33(+0.77%)
Mar 27, 2018 41.89 42.80 41.63 42.46 495,523 +0.52(+1.25%)
Mar 26, 2018 41.44 41.99 41.10 41.93 607,919 +0.71(+1.71%)
Mar 23, 2018 42.06 42.56 41.09 41.23 619,063 -0.82(-1.94%)
Mar 22, 2018 42.15 42.84 41.99 42.04 601,183 -0.15(-0.36%)
Mar 21, 2018 42.28 42.63 42.05 42.19 387,006 -0.06(-0.13%)
Mar 20, 2018 42.38 42.60 42.01 42.25 734,355 -0.23(-0.54%)
Mar 19, 2018 42.17 42.68 42.14 42.48 1,001,256 +0.29(+0.68%)
Mar 16, 2018 41.86 42.23 41.37 42.19 4,035,379 +0.44(+1.04%)
Mar 15, 2018 41.16 42.26 41.11 41.76 1,275,681 +0.53(+1.29%)
Mar 14, 2018 40.89 41.35 40.68 41.23 642,233 +0.32(+0.78%)
Mar 13, 2018 41.50 41.79 40.76 40.91 658,542 -0.56(-1.36%)
Mar 12, 2018 41.27 41.58 41.04 41.47 779,409 +0.21(+0.52%)
Mar 09, 2018 41.18 41.38 40.80 41.26 396,358 +0.19(+0.46%)
Mar 08, 2018 40.96 41.24 40.74 41.07 386,892 +0.22(+0.54%)
Mar 07, 2018 40.82 40.85 683,221 -0.58(-1.40%)
Mar 06, 2018 41.43 41.60 40.80 41.43 731,572 -0.01(-0.02%)
Mar 05, 2018 40.62 41.55 40.47 41.43 703,384 +0.74(+1.81%)
Mar 02, 2018 40.23 40.78 40.03 40.70 570,787 +0.29(+0.71%)
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.