Skip to main content

Black Hills Corp (NY: BKH )

60.88 -0.27 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 69.68 70.02 69.23 69.33 645,193 -0.63(-0.91%)
Jan 30, 2020 69.33 70.14 69.33 69.96 377,785 +0.48(+0.68%)
Jan 29, 2020 69.11 69.65 68.53 69.48 415,069 +0.31(+0.45%)
Jan 28, 2020 69.02 69.35 68.68 69.17 379,058 +0.32(+0.46%)
Jan 27, 2020 68.77 69.27 68.12 68.86 412,526 +0.00(+0.00%)
Jan 24, 2020 69.03 69.38 68.52 68.86 267,682 -0.10(-0.15%)
Jan 23, 2020 68.46 69.11 68.37 68.96 363,182 +0.44(+0.65%)
Jan 22, 2020 68.26 68.64 68.10 68.52 226,443 +0.51(+0.75%)
Jan 21, 2020 67.62 68.03 67.42 68.01 303,614 +0.35(+0.52%)
Jan 17, 2020 67.78 67.96 67.37 67.66 284,570 -0.06(-0.09%)
Jan 16, 2020 67.22 67.74 67.17 67.71 356,638 +0.90(+1.35%)
Jan 15, 2020 65.82 67.10 65.82 66.81 348,949 +1.11(+1.69%)
Jan 14, 2020 65.67 65.78 65.36 65.70 199,920 +0.08(+0.11%)
Jan 13, 2020 64.58 65.80 64.58 65.63 228,344 +0.95(+1.47%)
Jan 10, 2020 64.21 64.88 64.21 64.67 252,113 +0.50(+0.78%)
Jan 09, 2020 63.55 64.18 63.07 64.17 320,605 +0.64(+1.01%)
Jan 08, 2020 63.62 63.81 63.35 63.53 357,770 -0.09(-0.14%)
Jan 07, 2020 63.46 63.71 62.83 63.62 399,771 -0.16(-0.25%)
Jan 06, 2020 63.69 64.33 63.69 63.78 443,898 +0.03(+0.04%)
Jan 03, 2020 63.68 64.18 63.61 63.76 322,537 -0.24(-0.38%)
Jan 02, 2020 65.67 65.82 63.59 64.00 337,896 -1.58(-2.41%)
Dec 31, 2019 65.17 65.94 65.17 65.58 361,581 +0.33(+0.51%)
Dec 30, 2019 65.01 65.30 64.59 65.24 307,637 +0.13(+0.19%)
Dec 27, 2019 64.88 65.14 64.60 65.12 263,491 +0.23(+0.35%)
Dec 26, 2019 64.69 65.12 64.60 64.89 222,901 +0.33(+0.50%)
Dec 24, 2019 64.67 64.78 64.14 64.57 162,645 +0.03(+0.04%)
Dec 23, 2019 65.63 65.63 64.10 64.54 344,296 -0.94(-1.44%)
Dec 20, 2019 65.27 65.89 64.81 65.48 1,572,083 +0.16(+0.24%)
Dec 19, 2019 65.80 66.00 65.28 65.33 390,121 -0.19(-0.29%)
Dec 18, 2019 65.31 65.70 64.85 65.52 417,986 +0.36(+0.55%)
Dec 17, 2019 65.39 65.66 64.92 65.16 491,095 -0.32(-0.48%)
Dec 16, 2019 64.50 65.51 64.43 65.48 349,444 +1.06(+1.65%)
Dec 13, 2019 64.19 64.67 63.90 64.42 201,211 +0.09(+0.14%)
Dec 12, 2019 64.32 64.98 64.07 64.32 240,236 -0.13(-0.19%)
Dec 11, 2019 64.16 64.50 63.86 64.45 187,788 +0.43(+0.68%)
Dec 10, 2019 63.64 64.02 63.28 64.02 203,273 +0.38(+0.59%)
Dec 09, 2019 64.10 64.10 63.62 63.64 198,963 -0.42(-0.65%)
Dec 06, 2019 63.98 64.93 63.98 64.06 300,619 +0.02(+0.04%)
Dec 05, 2019 63.92 64.13 63.71 64.03 244,172 +0.01(+0.01%)
Dec 04, 2019 63.25 64.15 62.95 64.02 293,624 +0.74(+1.17%)
Dec 03, 2019 63.17 63.37 62.80 63.28 267,223 +0.23(+0.37%)
Dec 02, 2019 63.70 63.89 62.90 63.05 385,020 -0.89(-1.38%)
Nov 29, 2019 64.28 64.67 63.89 63.93 144,560 -0.24(-0.38%)
Nov 27, 2019 64.07 64.37 63.67 64.17 290,079 +0.13(+0.20%)
Nov 26, 2019 64.94 65.38 63.85 64.05 496,959 -0.89(-1.38%)
Nov 25, 2019 64.70 65.13 64.52 64.94 329,841 +0.19(+0.30%)
Nov 22, 2019 64.96 64.96 64.17 64.75 258,580 +0.45(+0.70%)
Nov 21, 2019 64.13 64.45 63.88 64.30 321,265 +0.19(+0.30%)
Nov 20, 2019 63.47 64.22 63.47 64.11 343,881 +0.40(+0.63%)
Nov 19, 2019 63.41 64.00 63.16 63.71 195,832 +0.14(+0.22%)
Nov 18, 2019 63.14 63.77 63.14 63.56 244,329 +0.45(+0.71%)
Nov 15, 2019 63.07 63.60 62.70 63.11 315,111 +0.04(+0.06%)
Nov 14, 2019 62.83 63.53 62.78 63.08 320,984 +0.36(+0.57%)
Nov 13, 2019 61.81 62.91 61.81 62.72 265,272 +0.75(+1.22%)
Nov 12, 2019 62.05 62.33 61.43 61.96 329,686 +0.02(+0.04%)
Nov 11, 2019 62.29 62.34 61.87 61.94 239,982 -0.32(-0.51%)
Nov 08, 2019 62.06 62.40 61.92 62.26 324,097 -0.01(-0.01%)
Nov 07, 2019 62.50 62.73 62.06 62.26 609,177 -0.33(-0.53%)
Nov 06, 2019 61.53 62.66 61.44 62.59 726,440 +1.18(+1.92%)
Nov 05, 2019 64.50 64.93 61.30 61.42 896,912 -3.09(-4.79%)
Nov 04, 2019 65.83 66.19 64.32 64.51 444,845 -1.35(-2.05%)
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.