Skip to main content

Black Hills Corp (NY: BKH )

54.60 +0.56 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 60.08 60.08 58.63 58.67 275,998 -1.83(-3.02%)
Nov 29, 2021 60.11 60.81 59.53 60.50 251,587 +1.04(+1.75%)
Nov 26, 2021 60.34 60.56 59.05 59.46 246,454 -1.70(-2.78%)
Nov 24, 2021 61.46 61.69 60.74 61.16 246,592 -0.28(-0.46%)
Nov 23, 2021 60.86 61.57 60.57 61.44 285,105 +0.63(+1.04%)
Nov 22, 2021 59.93 61.10 59.64 60.81 239,618 +1.12(+1.87%)
Nov 19, 2021 58.72 59.79 58.55 59.69 204,135 +0.68(+1.15%)
Nov 18, 2021 58.96 59.17 58.91 59.02 211,370 -0.04(-0.06%)
Nov 17, 2021 58.96 59.24 58.31 59.05 232,442 -0.05(-0.08%)
Nov 16, 2021 60.00 60.24 58.96 59.10 379,115 -0.86(-1.43%)
Nov 15, 2021 59.38 59.96 59.08 59.96 293,494 +0.98(+1.66%)
Nov 12, 2021 59.59 59.70 58.89 58.98 262,248 -0.47(-0.79%)
Nov 11, 2021 60.07 60.16 59.01 59.45 331,827 -0.79(-1.31%)
Nov 10, 2021 58.55 60.24 374,920 +1.64(+2.80%)
Nov 09, 2021 58.87 59.21 58.31 58.60 286,394 -0.11(-0.19%)
Nov 08, 2021 60.13 60.27 58.18 58.70 405,081 -1.23(-2.06%)
Nov 05, 2021 59.95 60.85 59.71 59.94 336,775 +0.39(+0.65%)
Nov 04, 2021 61.32 61.46 59.20 59.55 388,094 -1.76(-2.87%)
Nov 03, 2021 60.32 62.21 60.32 61.31 484,124 +1.10(+1.82%)
Nov 02, 2021 61.35 61.35 60.00 60.21 353,361 -1.01(-1.64%)
Nov 01, 2021 60.46 61.42 60.16 61.22 366,905 +1.02(+1.70%)
Oct 29, 2021 60.46 61.01 59.56 60.19 1,798,654 -0.37(-0.61%)
Oct 28, 2021 59.95 60.63 59.95 60.56 297,362 +0.60(+1.00%)
Oct 27, 2021 60.53 60.33 59.69 59.96 365,427 -0.17(-0.29%)
Oct 26, 2021 60.25 60.14 323,416 -0.11(-0.18%)
Oct 25, 2021 60.01 60.49 59.47 60.25 326,979 +0.10(+0.17%)
Oct 22, 2021 59.85 60.37 59.47 60.15 295,035 +0.48(+0.81%)
Oct 21, 2021 59.18 59.74 58.98 59.67 356,466 +0.50(+0.84%)
Oct 20, 2021 58.61 59.57 58.61 59.17 205,968 +0.63(+1.07%)
Oct 19, 2021 58.27 58.69 58.00 58.54 204,340 +0.63(+1.08%)
Oct 18, 2021 58.15 58.15 57.51 57.92 284,775 -0.63(-1.08%)
Oct 15, 2021 59.06 59.19 58.50 58.55 360,717 -0.18(-0.31%)
Oct 14, 2021 58.64 58.82 58.31 58.73 170,935 +0.56(+0.97%)
Oct 13, 2021 57.50 58.29 57.15 58.17 225,095 +0.44(+0.77%)
Oct 12, 2021 57.38 58.01 56.93 57.73 200,269 +0.49(+0.86%)
Oct 11, 2021 57.95 58.14 57.05 57.24 238,202 -0.79(-1.36%)
Oct 08, 2021 58.96 59.12 58.02 58.02 234,224 -0.93(-1.58%)
Oct 07, 2021 59.96 60.08 58.65 58.96 447,968 -1.00(-1.66%)
Oct 06, 2021 58.53 60.01 58.17 59.96 470,576 +1.15(+1.96%)
Oct 05, 2021 58.71 59.20 58.12 58.80 366,876 +0.36(+0.62%)
Oct 04, 2021 57.25 58.68 57.25 58.44 332,111 +1.18(+2.06%)
Oct 01, 2021 57.34 58.08 56.66 57.26 374,416 +0.35(+0.62%)
Sep 30, 2021 57.84 57.84 56.91 56.91 329,252 -0.71(-1.23%)
Sep 29, 2021 56.68 57.70 56.36 57.62 245,919 +1.14(+2.02%)
Sep 28, 2021 57.28 57.56 56.17 56.47 286,449 -0.86(-1.50%)
Sep 27, 2021 57.03 58.20 56.95 57.34 271,099 +0.34(+0.59%)
Sep 24, 2021 57.30 57.65 56.76 57.00 340,611 -0.34(-0.59%)
Sep 23, 2021 57.86 58.48 57.22 57.34 230,742 -0.55(-0.96%)
Sep 22, 2021 58.26 58.67 57.75 57.89 278,521 -0.18(-0.31%)
Sep 21, 2021 58.78 59.15 58.01 58.07 257,058 -0.39(-0.67%)
Sep 20, 2021 58.77 59.15 57.82 58.46 408,368 -0.84(-1.42%)
Sep 17, 2021 60.57 60.85 59.28 59.30 981,942 -1.10(-1.82%)
Sep 16, 2021 61.38 61.42 60.22 60.40 413,052 -0.98(-1.60%)
Sep 15, 2021 61.34 62.11 61.03 61.38 370,335 -0.04(-0.06%)
Sep 14, 2021 61.70 61.75 60.97 61.42 359,192 +0.11(+0.18%)
Sep 13, 2021 61.56 61.88 61.13 61.31 312,716 +0.23(+0.37%)
Sep 10, 2021 62.56 62.58 61.06 61.08 397,702 -1.43(-2.29%)
Sep 09, 2021 63.47 63.64 62.49 62.51 363,717 -1.08(-1.70%)
Sep 08, 2021 63.28 64.41 63.02 63.59 381,624 +0.13(+0.20%)
Sep 07, 2021 64.52 64.73 63.45 63.46 237,572 -1.36(-2.10%)
Sep 03, 2021 65.22 65.22 64.58 64.83 150,261 -0.55(-0.85%)
Sep 02, 2021 64.96 65.41 64.69 65.38 265,901 +0.52(+0.80%)
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.