Skip to main content

Black Hills Corp (NY: BKH )

56.93 +0.71 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 35.28 34.83 34.83 34.83 485,134 -0.44(-1.23%)
Dec 30, 2015 34.99 35.63 34.96 35.26 641,638 +0.20(+0.58%)
Dec 29, 2015 34.62 35.17 34.56 35.06 609,449 +0.46(+1.34%)
Dec 28, 2015 34.21 34.60 34.00 34.59 643,694 +0.23(+0.68%)
Dec 24, 2015 34.45 34.36 34.36 34.36 361,151 -0.15(-0.43%)
Dec 23, 2015 33.64 34.61 33.57 34.51 792,434 +0.97(+2.88%)
Dec 22, 2015 32.94 33.59 32.62 33.54 650,324 +0.57(+1.73%)
Dec 21, 2015 32.52 33.00 32.01 32.97 868,116 +0.62(+1.92%)
Dec 18, 2015 32.30 32.85 31.92 32.35 2,203,905 -0.23(-0.69%)
Dec 17, 2015 32.40 32.98 32.30 32.58 815,875 +0.21(+0.65%)
Dec 16, 2015 31.48 32.42 31.48 32.37 593,423 +1.10(+3.50%)
Dec 15, 2015 31.13 31.43 30.95 31.27 547,460 +0.20(+0.63%)
Dec 14, 2015 31.12 31.32 30.90 31.08 618,417 +0.01(+0.02%)
Dec 11, 2015 30.92 31.57 30.90 31.07 608,541 -0.07(-0.22%)
Dec 10, 2015 31.71 31.83 30.62 31.14 880,458 -0.83(-2.60%)
Dec 09, 2015 31.75 32.45 31.75 31.97 1,188,514 +0.09(+0.28%)
Dec 08, 2015 31.30 31.92 31.18 31.88 942,694 +0.71(+2.29%)
Dec 07, 2015 31.19 31.58 30.63 31.17 903,667 -0.11(-0.36%)
Dec 04, 2015 30.82 31.30 30.53 31.28 658,876 +0.46(+1.51%)
Dec 03, 2015 31.67 31.67 30.75 30.81 651,646 -0.94(-2.95%)
Dec 02, 2015 32.19 32.19 31.69 31.75 1,183,230 -0.57(-1.76%)
Dec 01, 2015 32.23 32.74 31.95 32.32 729,578 +0.13(+0.40%)
Nov 30, 2015 32.03 32.42 31.84 32.19 948,953 +0.13(+0.40%)
Nov 27, 2015 31.84 32.16 31.71 32.07 460,201 +0.05(+0.16%)
Nov 25, 2015 32.24 32.01 32.01 32.01 694,706 -0.28(-0.86%)
Nov 24, 2015 31.93 32.56 31.75 32.29 1,119,588 +0.21(+0.65%)
Nov 23, 2015 31.66 32.15 31.59 32.08 1,176,909 +0.35(+1.09%)
Nov 20, 2015 31.32 31.89 31.17 31.74 1,596,376 +0.58(+1.85%)
Nov 19, 2015 30.53 31.33 30.48 31.16 3,344,095 +0.80(+2.62%)
Nov 18, 2015 30.27 30.53 30.00 30.36 8,725,246 +0.17(+0.57%)
Nov 17, 2015 31.95 31.95 30.01 30.19 4,154,139 -3.33(-9.93%)
Nov 16, 2015 33.00 33.57 33.00 33.52 153,129 +0.52(+1.57%)
Nov 13, 2015 33.14 33.79 32.94 33.00 197,542 -0.19(-0.58%)
Nov 12, 2015 33.79 34.07 33.19 33.20 275,093 -0.71(-2.10%)
Nov 11, 2015 33.72 34.06 33.54 33.91 219,343 +0.22(+0.64%)
Nov 10, 2015 32.97 33.70 32.97 33.69 286,361 +0.65(+1.98%)
Nov 09, 2015 32.95 33.34 32.73 33.04 251,149 -0.02(-0.07%)
Nov 06, 2015 33.78 34.02 32.44 33.06 318,987 -1.30(-3.79%)
Nov 05, 2015 34.44 34.59 34.16 34.36 291,554 +0.42(+1.25%)
Nov 04, 2015 34.39 34.76 33.85 33.94 367,659 -0.54(-1.55%)
Nov 03, 2015 34.27 34.62 34.01 34.47 445,077 +0.07(+0.22%)
Nov 02, 2015 33.96 34.57 33.66 34.40 404,123 +0.37(+1.09%)
Oct 30, 2015 33.80 34.18 33.69 34.03 1,082,023 +0.22(+0.66%)
Oct 29, 2015 33.80 34.04 33.61 33.81 288,395 -0.22(-0.66%)
Oct 28, 2015 33.84 34.27 33.43 34.03 420,484 +0.27(+0.81%)
Oct 27, 2015 33.88 34.01 33.60 33.75 390,764 -0.18(-0.53%)
Oct 26, 2015 33.40 34.04 33.04 33.93 390,498 +0.56(+1.69%)
Oct 23, 2015 34.01 34.06 33.35 33.37 290,430 -0.70(-2.05%)
Oct 22, 2015 33.77 34.26 33.65 34.07 236,336 +0.38(+1.13%)
Oct 21, 2015 34.04 34.26 33.65 33.69 146,892 -0.34(-1.00%)
Oct 20, 2015 33.95 34.24 33.78 34.03 232,283 +0.01(+0.02%)
Oct 19, 2015 33.94 34.07 33.61 34.02 255,754 +0.04(+0.11%)
Oct 16, 2015 33.82 34.10 33.71 33.98 263,646 +0.28(+0.84%)
Oct 15, 2015 33.17 33.78 32.99 33.70 355,979 +0.65(+1.96%)
Oct 14, 2015 32.96 33.31 32.96 33.05 186,509 +0.19(+0.57%)
Oct 13, 2015 32.60 32.99 32.60 32.87 240,830 +0.25(+0.77%)
Oct 12, 2015 32.31 32.82 32.23 32.62 226,183 +0.41(+1.27%)
Oct 09, 2015 32.65 32.79 31.99 32.21 309,803 -0.40(-1.23%)
Oct 08, 2015 31.64 32.65 31.64 32.61 334,660 +0.95(+3.01%)
Oct 07, 2015 31.77 32.09 31.50 31.66 534,117 +0.00(+0.00%)
Oct 06, 2015 31.83 31.95 31.55 31.66 518,606 -0.29(-0.91%)
Oct 05, 2015 31.28 31.95 31.26 31.95 372,197 +0.67(+2.14%)
Oct 02, 2015 31.29 31.31 30.69 31.28 394,667 +0.27(+0.89%)
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.