Black Hills Corp (NY: BKH )

59.16 USD -1.05 (-1.74%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 60.56 60.63 59.06 59.16 565,700 -1.05(-1.74%)
Feb 25, 2021 60.46 61.05 59.64 60.21 355,442 -0.58(-0.95%)
Feb 24, 2021 61.35 61.50 60.37 60.79 351,511 -0.45(-0.73%)
Feb 23, 2021 59.83 61.64 59.63 61.24 513,691 +1.86(+3.13%)
Feb 22, 2021 61.32 61.40 58.42 59.38 609,366 -1.97(-3.21%)
Feb 19, 2021 61.22 61.86 60.99 61.35 284,400 +0.13(+0.21%)
Feb 18, 2021 61.19 61.79 60.95 61.22 322,372 +0.01(+0.02%)
Feb 17, 2021 61.41 61.58 60.65 61.21 414,888 +0.08(+0.13%)
Feb 16, 2021 61.62 61.62 60.62 61.13 269,051 -0.49(-0.80%)
Feb 12, 2021 61.68 62.03 61.10 61.62 221,500 -0.24(-0.39%)
Feb 11, 2021 61.61 61.99 60.93 61.86 385,352 -0.12(-0.19%)
Feb 10, 2021 62.88 63.91 60.92 61.98 417,980 -0.50(-0.80%)
Feb 09, 2021 61.82 62.58 61.42 62.48 348,660 +0.80(+1.30%)
Feb 08, 2021 62.00 62.25 60.55 61.68 417,380 -0.25(-0.40%)
Feb 05, 2021 61.50 62.04 60.99 61.93 284,300 +0.92(+1.51%)
Feb 04, 2021 60.38 61.23 60.00 61.01 262,136 +0.80(+1.33%)
Feb 03, 2021 60.50 60.88 59.43 60.21 333,375 -0.70(-1.15%)
Feb 02, 2021 60.64 61.59 60.49 60.91 254,935 +0.62(+1.03%)
Feb 01, 2021 59.27 60.41 58.72 60.29 350,703 +1.17(+1.98%)
Jan 29, 2021 59.12 59.99 58.64 59.12 1,209,700 -0.48(-0.81%)
Jan 28, 2021 59.39 60.40 58.79 59.60 510,015 +0.63(+1.07%)
Jan 27, 2021 59.13 60.01 58.22 58.97 484,286 -1.08(-1.80%)
Jan 26, 2021 61.43 61.43 60.01 60.05 275,583 -1.05(-1.72%)
Jan 25, 2021 59.01 61.10 59.01 61.10 440,555 +1.94(+3.28%)
Jan 22, 2021 59.88 60.15 58.52 59.16 565,400 -1.10(-1.83%)
Jan 21, 2021 60.70 60.70 59.98 60.26 234,305 -0.72(-1.18%)
Jan 20, 2021 60.84 61.41 60.07 60.98 283,813 -0.01(-0.02%)
Jan 19, 2021 62.50 62.50 60.95 60.99 446,588 -0.98(-1.58%)
Jan 15, 2021 60.94 62.31 60.42 61.97 333,000 +0.74(+1.21%)
Jan 14, 2021 60.83 61.66 60.30 61.23 280,907 +0.70(+1.16%)
Jan 13, 2021 60.02 60.78 59.79 60.53 265,266 +0.43(+0.72%)
Jan 12, 2021 59.40 60.23 59.20 60.10 252,834 +0.65(+1.09%)
Jan 11, 2021 58.98 59.83 58.98 59.45 369,991 +0.07(+0.12%)
Jan 08, 2021 60.01 60.01 58.36 59.38 403,200 -0.58(-0.97%)
Jan 07, 2021 61.90 62.11 59.79 59.96 329,988 -1.93(-3.12%)
Jan 06, 2021 60.31 62.24 60.31 61.89 624,797 +2.34(+3.93%)
Jan 05, 2021 60.12 60.53 58.85 59.55 357,903 -0.49(-0.82%)
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.