Black Hills Corp (NY: BKH )

53.11 USD -0.81 (-1.50%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 53.78 54.51 53.56 53.92 422,817 +0.61(+1.14%)
Sep 25, 2020 52.43 53.36 52.33 53.31 351,300 +0.49(+0.93%)
Sep 24, 2020 52.41 53.63 51.97 52.82 339,510 +0.40(+0.76%)
Sep 23, 2020 53.45 53.87 52.42 52.42 561,225 -0.92(-1.72%)
Sep 22, 2020 53.93 54.85 52.72 53.34 347,780 -0.66(-1.22%)
Sep 21, 2020 53.75 54.81 53.15 54.00 504,125 -0.32(-0.59%)
Sep 18, 2020 56.23 56.23 53.77 54.32 1,059,400 -1.04(-1.88%)
Sep 17, 2020 54.62 55.53 54.38 55.36 396,214 +0.41(+0.75%)
Sep 16, 2020 54.45 55.47 54.12 54.95 365,460 +0.50(+0.92%)
Sep 15, 2020 54.91 55.75 54.16 54.45 266,013 -0.04(-0.07%)
Sep 14, 2020 53.59 54.85 53.33 54.49 297,039 +1.27(+2.39%)
Sep 11, 2020 53.58 53.59 52.89 53.22 274,200 -0.11(-0.21%)
Sep 10, 2020 54.72 54.81 53.31 53.33 237,477 -1.52(-2.77%)
Sep 09, 2020 54.85 55.54 54.23 54.85 216,953 +0.25(+0.46%)
Sep 08, 2020 55.98 55.98 54.04 54.60 352,298 -1.38(-2.47%)
Sep 04, 2020 56.54 56.72 55.17 55.98 231,800 -0.04(-0.07%)
Sep 03, 2020 56.50 57.33 55.58 56.02 314,774 -0.13(-0.23%)
Sep 02, 2020 55.03 56.75 55.03 56.15 223,239 +1.02(+1.85%)
Sep 01, 2020 55.70 55.70 54.98 55.13 207,288 -0.95(-1.69%)
Aug 31, 2020 56.20 57.14 56.04 56.08 359,214 -0.51(-0.90%)
Aug 28, 2020 55.82 56.62 55.04 56.59 312,000 +1.38(+2.50%)
Aug 27, 2020 54.82 55.39 54.36 55.21 226,079 +0.93(+1.71%)
Aug 26, 2020 55.66 55.74 54.16 54.28 315,818 -1.70(-3.04%)
Aug 25, 2020 57.42 57.42 55.81 55.98 302,378 -1.52(-2.64%)
Aug 24, 2020 57.00 57.52 56.07 57.50 194,100 +0.82(+1.45%)
Aug 21, 2020 56.69 56.82 55.91 56.68 265,700 -0.29(-0.51%)
Aug 20, 2020 57.26 57.69 56.95 56.97 224,675 -0.79(-1.37%)
Aug 19, 2020 57.59 58.23 57.39 57.76 305,510 +0.15(+0.26%)
Aug 18, 2020 57.81 57.93 56.86 57.61 252,374 -0.30(-0.52%)
Aug 17, 2020 58.06 58.52 57.33 57.91 233,966 -0.62(-1.06%)
Aug 14, 2020 58.75 59.03 58.16 58.53 261,500 -0.43(-0.73%)
Aug 13, 2020 59.53 59.74 58.69 58.96 229,838 -1.00(-1.67%)
Aug 12, 2020 59.49 60.37 59.03 59.96 252,779 +1.19(+2.02%)
Aug 11, 2020 60.50 61.29 58.61 58.77 428,943 -1.11(-1.85%)
Aug 10, 2020 59.48 60.07 59.04 59.88 630,700 +0.84(+1.42%)
Aug 07, 2020 56.85 59.79 56.85 59.04 505,000 +1.82(+3.18%)
Aug 06, 2020 56.55 57.78 56.52 57.22 374,470 +0.56(+0.99%)
Aug 05, 2020 58.08 58.31 55.80 56.66 429,858 -1.16(-2.01%)
Aug 04, 2020 56.26 57.90 54.50 57.82 671,864 +0.83(+1.46%)
Aug 03, 2020 58.08 58.08 56.23 56.99 695,429 -0.87(-1.50%)
Jul 31, 2020 59.04 59.33 57.48 57.86 2,168,300 -1.58(-2.66%)
Jul 30, 2020 59.16 59.82 58.89 59.44 414,457 -0.69(-1.15%)
Jul 29, 2020 60.17 60.44 59.80 60.13 436,197 +0.29(+0.48%)
Jul 28, 2020 59.10 60.61 58.96 59.84 517,351 +0.43(+0.72%)
Jul 27, 2020 60.53 60.53 58.95 59.41 535,595 -1.17(-1.93%)
Jul 24, 2020 62.06 62.65 60.29 60.58 411,900 -1.32(-2.13%)
Jul 23, 2020 61.09 62.36 61.09 61.90 350,562 +0.46(+0.75%)
Jul 22, 2020 59.63 61.50 59.41 61.44 315,108 +1.40(+2.33%)
Jul 21, 2020 59.68 60.74 59.36 60.04 228,907 +0.87(+1.47%)
Jul 20, 2020 60.46 60.69 58.76 59.17 286,726 -1.63(-2.68%)
Jul 17, 2020 59.68 60.94 59.51 60.80 268,800 +1.43(+2.41%)
Jul 16, 2020 60.07 60.57 58.92 59.37 357,959 -0.89(-1.48%)
Jul 15, 2020 61.50 62.68 60.22 60.26 356,350 -0.14(-0.23%)
Jul 14, 2020 60.04 60.82 59.92 60.40 520,975 +0.38(+0.63%)
Jul 13, 2020 60.08 61.14 59.83 60.02 568,858 +0.10(+0.17%)
Jul 10, 2020 56.96 59.94 56.96 59.92 694,000 +3.20(+5.64%)
Jul 09, 2020 57.37 57.58 55.46 56.72 421,190 -1.18(-2.04%)
Jul 08, 2020 57.45 58.19 56.85 57.90 299,794 +0.34(+0.59%)
Jul 07, 2020 57.75 58.05 57.19 57.56 431,423 -1.10(-1.88%)
Jul 06, 2020 59.02 59.93 58.10 58.66 614,649 +0.12(+0.20%)
Jul 02, 2020 58.57 59.02 57.96 58.54 554,900 +0.73(+1.26%)
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.