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 (%)
Sep 30, 2005 25.89 26.00 25.63 25.99 188,073 -0.02(-0.09%)
Sep 29, 2005 25.65 26.07 25.44 26.01 285,364 +0.29(+1.14%)
Sep 28, 2005 25.61 25.77 25.52 25.72 161,706 +0.12(+0.47%)
Sep 27, 2005 25.56 25.70 25.50 25.60 354,452 +0.05(+0.21%)
Sep 26, 2005 25.38 25.63 25.13 25.55 335,094 +0.28(+1.11%)
Sep 23, 2005 25.26 25.35 24.96 25.26 264,003 -0.04(-0.14%)
Sep 22, 2005 25.38 25.45 24.96 25.30 472,937 -0.16(-0.61%)
Sep 21, 2005 25.74 25.92 25.45 25.46 567,224 -0.29(-1.12%)
Sep 20, 2005 25.44 25.99 25.44 25.74 607,776 +0.41(+1.63%)
Sep 19, 2005 25.08 25.39 25.05 25.33 214,440 +0.19(+0.76%)
Sep 16, 2005 24.87 25.14 24.72 25.14 515,324 +0.39(+1.57%)
Sep 15, 2005 24.84 25.17 24.75 24.75 172,219 -0.06(-0.24%)
Sep 14, 2005 24.63 24.87 24.54 24.81 171,719 +0.07(+0.29%)
Sep 13, 2005 24.91 25.00 24.73 24.74 195,583 -0.30(-1.20%)
Sep 12, 2005 24.87 25.14 24.69 25.04 283,361 +0.01(+0.02%)
Sep 09, 2005 24.21 25.07 24.21 25.03 331,590 +0.79(+3.24%)
Sep 08, 2005 24.30 24.38 24.01 24.25 298,214 -0.20(-0.83%)
Sep 07, 2005 24.32 24.45 24.19 24.45 248,650 +0.07(+0.29%)
Sep 06, 2005 24.27 24.54 24.24 24.38 476,608 +0.10(+0.42%)
Sep 02, 2005 24.78 24.80 24.16 24.27 560,215 -0.66(-2.64%)
Sep 01, 2005 24.96 25.12 24.75 24.93 529,843 -0.02(-0.10%)
Aug 31, 2005 23.58 25.04 23.55 24.96 694,887 +1.30(+5.50%)
Aug 30, 2005 23.70 23.76 23.39 23.66 184,569 -0.13(-0.55%)
Aug 29, 2005 23.19 23.79 23.19 23.79 252,322 +0.61(+2.61%)
Aug 26, 2005 23.49 23.50 23.14 23.18 357,122 -0.37(-1.58%)
Aug 25, 2005 23.56 23.65 23.45 23.56 203,092 +0.07(+0.28%)
Aug 24, 2005 23.67 23.94 23.26 23.49 469,265 -0.26(-1.11%)
Aug 23, 2005 23.70 23.76 23.63 23.75 353,117 +0.00(+0.00%)
Aug 22, 2005 23.74 23.94 23.59 23.75 241,308 -0.02(-0.08%)
Aug 19, 2005 23.55 23.84 23.43 23.77 255,159 +0.17(+0.74%)
Aug 18, 2005 23.37 23.60 23.22 23.60 489,291 -0.02(-0.10%)
Aug 17, 2005 23.46 23.73 23.30 23.62 269,510 +0.07(+0.31%)
Aug 16, 2005 23.82 23.87 23.55 23.55 350,280 -0.41(-1.73%)
Aug 15, 2005 23.97 24.01 23.61 23.96 321,410 -0.01(-0.03%)
Aug 12, 2005 23.85 24.00 23.40 23.97 327,251 +0.04(+0.18%)
Aug 11, 2005 23.94 24.12 23.75 23.93 371,307 -0.10(-0.42%)
Aug 10, 2005 23.57 24.18 23.57 24.03 598,764 +0.52(+2.19%)
Aug 09, 2005 23.10 23.51 23.08 23.51 353,952 +0.47(+2.03%)
Aug 08, 2005 23.39 23.55 22.95 23.05 338,098 -0.34(-1.46%)
Aug 05, 2005 23.97 23.97 23.25 23.39 351,281 -0.58(-2.43%)
Aug 04, 2005 24.00 24.00 23.76 23.97 316,237 -0.03(-0.12%)
Aug 03, 2005 24.11 24.27 23.90 24.00 231,796 -0.11(-0.45%)
Aug 02, 2005 23.81 24.13 23.81 24.11 553,373 +0.20(+0.83%)
Aug 01, 2005 23.90 24.15 23.86 23.91 303,220 +0.01(+0.05%)
Jul 29, 2005 24.00 24.15 23.90 23.90 364,465 -0.15(-0.62%)
Jul 28, 2005 23.97 24.13 23.66 24.05 481,615 +0.10(+0.43%)
Jul 27, 2005 23.60 23.98 23.40 23.95 356,288 +0.31(+1.32%)
Jul 26, 2005 23.71 23.81 23.42 23.63 309,561 -0.02(-0.08%)
Jul 25, 2005 23.85 23.93 23.49 23.65 243,310 -0.17(-0.70%)
Jul 22, 2005 23.86 23.96 23.44 23.82 404,015 -0.04(-0.15%)
Jul 21, 2005 24.09 24.20 23.79 23.86 449,907 -0.34(-1.39%)
Jul 20, 2005 23.80 24.27 23.79 24.19 328,419 +0.32(+1.33%)
Jul 19, 2005 23.70 23.94 23.52 23.87 331,590 +0.20(+0.84%)
Jul 18, 2005 23.68 23.79 23.50 23.68 219,613 +0.00(+0.00%)
Jul 15, 2005 23.73 23.82 23.44 23.68 290,370 -0.07(-0.30%)
Jul 14, 2005 23.97 24.14 23.47 23.75 502,808 +0.07(+0.30%)
Jul 13, 2005 23.54 23.79 23.51 23.68 412,693 +0.14(+0.61%)
Jul 12, 2005 23.22 23.72 23.08 23.53 485,620 +0.39(+1.68%)
Jul 11, 2005 22.50 23.15 22.48 23.14 1,139,955 +0.53(+2.33%)
Jul 08, 2005 22.47 22.69 22.41 22.62 917,338 +0.19(+0.86%)
Jul 07, 2005 22.23 22.52 22.08 22.42 459,086 +0.07(+0.29%)
Jul 06, 2005 22.80 22.87 22.29 22.36 255,659 -0.50(-2.20%)
Jul 05, 2005 22.40 22.87 22.35 22.86 397,340 +0.46(+2.06%)
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.