Skip to main content

Black Hills Corp (NY: BKH )

54.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.48 35.67 34.82 34.82 493,090 -0.64(-1.81%)
Sep 29, 2014 35.17 35.53 35.06 35.46 320,876 +0.01(+0.04%)
Sep 26, 2014 35.62 35.72 35.16 35.45 286,665 -0.15(-0.43%)
Sep 25, 2014 35.92 36.12 35.46 35.60 296,921 -0.41(-1.13%)
Sep 24, 2014 36.05 36.21 35.48 36.01 370,533 -0.11(-0.30%)
Sep 23, 2014 36.36 36.60 36.07 36.12 388,787 -0.46(-1.25%)
Sep 22, 2014 36.74 36.87 36.55 36.58 228,762 -0.38(-1.02%)
Sep 19, 2014 37.14 37.39 36.76 36.95 518,338 -0.14(-0.37%)
Sep 18, 2014 37.23 37.33 37.04 37.09 229,189 +0.04(+0.12%)
Sep 17, 2014 37.23 37.43 37.02 37.05 332,104 -0.07(-0.18%)
Sep 16, 2014 37.23 37.59 37.07 37.11 333,003 -0.12(-0.33%)
Sep 15, 2014 37.25 37.54 36.95 37.24 232,101 +0.00(+0.00%)
Sep 12, 2014 38.23 38.23 37.16 37.24 261,043 -1.12(-2.92%)
Sep 11, 2014 37.75 38.44 37.75 38.36 168,532 +0.40(+1.05%)
Sep 10, 2014 38.23 38.23 37.70 37.96 210,046 -0.29(-0.76%)
Sep 09, 2014 38.71 38.73 38.22 38.25 170,182 -0.58(-1.50%)
Sep 08, 2014 39.11 39.11 38.63 38.83 140,875 -0.28(-0.71%)
Sep 05, 2014 38.51 39.12 38.42 39.11 107,853 +0.52(+1.36%)
Sep 04, 2014 38.70 38.70 38.37 38.58 126,981 -0.09(-0.23%)
Sep 03, 2014 38.87 39.05 38.58 38.67 152,745 -0.04(-0.11%)
Sep 02, 2014 39.08 39.23 38.49 38.71 283,566 -0.36(-0.93%)
Aug 29, 2014 38.94 39.08 39.08 39.08 153,309 +0.27(+0.69%)
Aug 28, 2014 38.74 39.02 38.71 38.81 137,926 -0.06(-0.15%)
Aug 27, 2014 38.63 38.91 38.63 38.87 136,525 +0.31(+0.79%)
Aug 26, 2014 38.84 39.00 38.50 38.56 171,044 -0.25(-0.66%)
Aug 25, 2014 38.63 38.87 38.51 38.82 163,660 +0.28(+0.72%)
Aug 22, 2014 38.61 38.61 38.12 38.54 235,626 -0.04(-0.11%)
Aug 21, 2014 38.42 38.74 38.32 38.58 232,973 +0.23(+0.59%)
Aug 20, 2014 38.28 38.44 38.04 38.36 274,995 -0.09(-0.25%)
Aug 19, 2014 37.85 38.47 37.85 38.45 186,481 +0.61(+1.61%)
Aug 18, 2014 38.18 38.18 37.66 37.84 225,399 -0.09(-0.25%)
Aug 15, 2014 38.18 38.47 37.60 37.94 270,603 +0.02(+0.06%)
Aug 14, 2014 37.64 37.94 37.62 37.91 157,661 +0.27(+0.71%)
Aug 13, 2014 37.45 37.88 37.40 37.64 272,627 +0.25(+0.68%)
Aug 12, 2014 37.74 37.84 37.21 37.39 207,830 -0.43(-1.15%)
Aug 11, 2014 38.08 38.25 37.62 37.82 214,942 -0.10(-0.27%)
Aug 08, 2014 37.37 37.87 37.23 37.92 271,851 +0.69(+1.86%)
Aug 07, 2014 37.05 37.29 36.72 37.23 256,273 +0.30(+0.82%)
Aug 06, 2014 37.18 37.35 36.71 36.93 331,894 -0.64(-1.71%)
Aug 05, 2014 38.10 38.39 37.56 37.57 281,096 -0.62(-1.63%)
Aug 04, 2014 38.06 38.26 36.37 38.19 798,959 +0.18(+0.47%)
Aug 01, 2014 38.00 38.47 37.83 38.01 806,919 -0.04(-0.09%)
Jul 31, 2014 38.98 39.06 38.04 38.05 383,866 -1.23(-3.14%)
Jul 30, 2014 40.53 40.53 39.27 39.28 291,016 -1.06(-2.63%)
Jul 29, 2014 40.74 40.78 40.26 40.34 340,065 -0.31(-0.76%)
Jul 28, 2014 39.84 40.69 39.81 40.65 459,025 +0.87(+2.18%)
Jul 25, 2014 40.17 40.37 39.74 39.79 320,739 -0.55(-1.36%)
Jul 24, 2014 40.57 40.65 40.22 40.33 787,575 -0.13(-0.32%)
Jul 23, 2014 40.92 40.99 40.45 40.46 235,192 -0.42(-1.02%)
Jul 22, 2014 41.42 41.53 40.87 40.88 255,683 -0.28(-0.68%)
Jul 21, 2014 41.09 41.33 40.79 41.16 360,497 -0.20(-0.49%)
Jul 18, 2014 40.46 41.47 40.41 41.37 974,943 +0.80(+1.98%)
Jul 17, 2014 41.06 41.22 40.55 40.57 334,427 -0.69(-1.68%)
Jul 16, 2014 41.37 41.47 40.72 41.26 365,648 +0.02(+0.05%)
Jul 15, 2014 41.23 41.45 40.86 41.24 326,520 -0.14(-0.35%)
Jul 14, 2014 41.70 41.72 41.31 41.38 340,813 -0.24(-0.57%)
Jul 11, 2014 42.21 42.47 41.61 41.62 357,235 -0.74(-1.74%)
Jul 10, 2014 41.75 42.53 41.68 42.36 350,804 +0.10(+0.24%)
Jul 09, 2014 42.57 42.65 42.07 42.25 337,813 -0.31(-0.73%)
Jul 08, 2014 42.32 42.66 42.26 42.57 361,941 +0.09(+0.22%)
Jul 07, 2014 42.31 42.79 42.28 42.47 358,714 -0.09(-0.22%)
Jul 03, 2014 43.11 42.57 42.57 42.57 139,648 -0.54(-1.26%)
Jul 02, 2014 43.90 44.04 42.98 43.11 231,343 -0.99(-2.24%)
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.