Skip to main content

Black Hills Corp (NY: BKH )

54.13 +0.09 (+0.16%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.28 15.30 15.06 15.08 847,649 -0.20(-1.29%)
Sep 29, 2009 15.17 15.36 14.91 15.28 419,502 +0.19(+1.27%)
Sep 28, 2009 15.02 15.23 15.00 15.09 318,717 +0.11(+0.76%)
Sep 25, 2009 14.99 15.05 14.88 14.97 426,609 -0.10(-0.68%)
Sep 24, 2009 15.32 15.32 14.99 15.08 318,648 -0.19(-1.26%)
Sep 23, 2009 15.43 15.55 15.26 15.27 357,543 -0.05(-0.35%)
Sep 22, 2009 15.48 15.49 15.23 15.32 251,781 -0.05(-0.35%)
Sep 21, 2009 15.48 15.57 15.35 15.38 352,475 -0.17(-1.08%)
Sep 18, 2009 15.32 15.70 15.12 15.54 856,658 +0.26(+1.69%)
Sep 17, 2009 15.25 15.36 15.18 15.29 226,514 +0.28(+1.88%)
Sep 16, 2009 14.98 15.18 14.89 15.00 264,496 +0.02(+0.16%)
Sep 15, 2009 14.87 15.02 14.77 14.98 256,888 +0.17(+1.17%)
Sep 14, 2009 14.56 14.82 14.56 14.81 402,026 +0.13(+0.86%)
Sep 11, 2009 14.60 14.70 14.56 14.68 311,474 +0.04(+0.29%)
Sep 10, 2009 14.77 14.81 14.55 14.64 351,800 -0.10(-0.69%)
Sep 09, 2009 14.74 14.88 14.63 14.74 350,347 +0.04(+0.29%)
Sep 08, 2009 14.75 14.83 14.47 14.70 435,185 +0.09(+0.62%)
Sep 04, 2009 14.57 14.65 14.29 14.61 780,201 +0.01(+0.04%)
Sep 03, 2009 14.95 14.96 14.40 14.60 559,469 -0.37(-2.44%)
Sep 02, 2009 15.18 15.24 14.87 14.97 482,951 -0.28(-1.81%)
Sep 01, 2009 15.33 15.41 15.03 15.24 622,137 -0.08(-0.54%)
Aug 31, 2009 15.60 15.63 15.28 15.33 422,072 -0.35(-2.23%)
Aug 28, 2009 15.93 15.98 15.53 15.68 373,672 -0.16(-0.98%)
Aug 27, 2009 15.99 15.99 15.67 15.83 269,380 -0.12(-0.75%)
Aug 26, 2009 16.00 16.02 15.83 15.95 257,991 -0.04(-0.26%)
Aug 25, 2009 16.04 16.19 15.98 15.99 293,541 +0.05(+0.30%)
Aug 24, 2009 16.20 16.25 15.87 15.95 372,851 -0.17(-1.08%)
Aug 21, 2009 15.87 16.14 15.85 16.12 499,439 +0.40(+2.52%)
Aug 20, 2009 15.54 15.73 15.49 15.72 306,524 +0.17(+1.12%)
Aug 19, 2009 15.50 15.71 15.47 15.55 422,651 -0.03(-0.19%)
Aug 18, 2009 15.63 15.69 15.42 15.58 307,460 -0.04(-0.28%)
Aug 17, 2009 15.36 15.74 15.36 15.62 439,361 +0.04(+0.28%)
Aug 14, 2009 15.71 15.95 15.41 15.58 563,119 -0.29(-1.85%)
Aug 13, 2009 15.96 15.98 15.72 15.87 513,592 +0.01(+0.08%)
Aug 12, 2009 15.75 15.97 15.59 15.86 475,879 +0.12(+0.76%)
Aug 11, 2009 15.56 15.82 15.53 15.74 510,516 +0.10(+0.61%)
Aug 10, 2009 15.64 15.69 15.38 15.65 547,238 -0.07(-0.42%)
Aug 07, 2009 15.66 16.18 15.45 15.71 538,375 +0.09(+0.58%)
Aug 06, 2009 15.69 15.81 15.52 15.62 400,771 -0.10(-0.61%)
Aug 05, 2009 15.78 15.81 15.44 15.72 336,379 -0.01(-0.08%)
Aug 04, 2009 15.74 15.83 15.67 15.73 436,454 -0.05(-0.30%)
Aug 03, 2009 15.65 15.84 15.32 15.78 350,417 +0.19(+1.23%)
Jul 31, 2009 15.63 15.78 15.47 15.59 542,706 -0.05(-0.34%)
Jul 30, 2009 15.57 15.71 15.37 15.64 500,033 +0.24(+1.56%)
Jul 29, 2009 15.44 15.57 15.24 15.40 263,611 -0.05(-0.35%)
Jul 28, 2009 15.57 15.63 15.29 15.45 282,337 -0.14(-0.88%)
Jul 27, 2009 15.53 15.68 15.48 15.59 365,289 +0.17(+1.13%)
Jul 24, 2009 15.04 15.50 15.01 15.42 1,922 +0.27(+1.78%)
Jul 23, 2009 14.65 15.24 14.63 15.15 526,423 +0.50(+3.44%)
Jul 22, 2009 14.63 14.75 14.53 14.65 310,044 +0.00(+0.00%)
Jul 21, 2009 14.45 14.65 14.37 14.65 450,199 +0.23(+1.62%)
Jul 20, 2009 14.47 14.50 14.30 14.41 483,904 -0.01(-0.04%)
Jul 17, 2009 14.64 14.66 14.20 14.42 460,377 -0.20(-1.39%)
Jul 16, 2009 14.49 14.68 14.34 14.62 229,855 +0.12(+0.83%)
Jul 15, 2009 14.23 14.50 14.22 14.50 485,406 +0.36(+2.54%)
Jul 14, 2009 14.00 14.17 13.93 14.14 485,865 +0.17(+1.20%)
Jul 13, 2009 13.70 14.09 13.66 13.97 392,459 +0.26(+1.92%)
Jul 10, 2009 13.70 13.81 13.61 13.71 286,769 -0.10(-0.69%)
Jul 09, 2009 14.09 14.09 13.73 13.81 514,522 -0.15(-1.07%)
Jul 08, 2009 13.85 14.18 13.81 13.96 749,794 +0.13(+0.91%)
Jul 07, 2009 14.03 14.06 13.77 13.83 434,049 -0.15(-1.07%)
Jul 06, 2009 13.66 14.03 13.66 13.98 404,104 +0.23(+1.66%)
Jul 02, 2009 14.01 14.05 13.72 13.75 336,147 -0.41(-2.92%)
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.