Skip to main content

Black Hills Corp (NY: BKH )

54.49 +0.45 (+0.84%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 57.65 58.21 54.27 55.05 752,278 -3.57(-6.09%)
Mar 30, 2020 54.78 58.73 54.42 58.61 696,704 +4.37(+8.05%)
Mar 27, 2020 52.40 56.89 51.62 54.25 526,006 -0.33(-0.60%)
Mar 26, 2020 50.64 55.15 50.56 54.57 540,261 +4.23(+8.40%)
Mar 25, 2020 48.48 52.66 46.35 50.34 759,999 +1.50(+3.08%)
Mar 24, 2020 46.23 49.02 43.99 48.84 588,116 +4.87(+11.09%)
Mar 23, 2020 44.24 46.42 41.85 43.96 880,711 -0.50(-1.12%)
Mar 20, 2020 44.73 48.42 43.75 44.46 1,302,336 +0.28(+0.62%)
Mar 19, 2020 44.12 45.69 41.33 44.19 1,047,558 +0.40(+0.92%)
Mar 18, 2020 49.11 49.71 43.50 43.78 849,345 -7.70(-14.96%)
Mar 17, 2020 47.39 51.66 46.59 51.49 918,282 +5.00(+10.76%)
Mar 16, 2020 47.58 51.45 46.30 46.48 766,349 -10.16(-17.94%)
Mar 13, 2020 56.89 57.14 52.10 56.64 731,430 +3.18(+5.95%)
Mar 12, 2020 56.48 58.05 51.98 53.46 913,432 -6.95(-11.51%)
Mar 11, 2020 63.56 64.00 58.99 60.42 634,060 -4.90(-7.50%)
Mar 10, 2020 65.18 66.30 61.89 65.32 699,961 +1.27(+1.99%)
Mar 09, 2020 64.67 66.48 63.00 64.05 614,129 -5.31(-7.66%)
Mar 06, 2020 65.90 69.64 65.38 69.36 686,879 +1.20(+1.77%)
Mar 05, 2020 68.19 68.96 66.98 68.16 393,890 -1.38(-1.98%)
Mar 04, 2020 66.48 70.00 66.48 69.53 529,619 +3.91(+5.96%)
Mar 03, 2020 65.51 67.37 65.16 65.62 568,570 -0.09(-0.13%)
Mar 02, 2020 62.45 65.72 62.22 65.71 564,059 +3.64(+5.86%)
Feb 28, 2020 63.32 63.58 61.24 62.07 1,026,887 -3.33(-5.09%)
Feb 27, 2020 68.19 68.96 65.32 65.40 469,441 -3.34(-4.85%)
Feb 26, 2020 69.75 70.50 68.65 68.73 556,881 -0.88(-1.26%)
Feb 25, 2020 71.76 72.41 69.58 69.61 597,597 -1.76(-2.47%)
Feb 24, 2020 72.18 72.74 71.37 71.37 308,577 -1.47(-2.02%)
Feb 21, 2020 73.04 73.39 72.60 72.84 432,367 -0.04(-0.06%)
Feb 20, 2020 72.81 72.95 72.14 72.88 252,013 -0.05(-0.07%)
Feb 19, 2020 73.41 73.63 72.94 72.94 294,268 -0.59(-0.81%)
Feb 18, 2020 73.52 73.91 73.12 73.53 349,153 +0.15(+0.21%)
Feb 14, 2020 73.22 73.54 72.78 73.37 231,596 +0.42(+0.58%)
Feb 13, 2020 71.64 73.06 71.52 72.95 269,268 +1.30(+1.82%)
Feb 12, 2020 72.36 72.36 71.09 71.65 387,431 -0.58(-0.80%)
Feb 11, 2020 72.37 72.61 71.79 72.23 337,428 +0.08(+0.11%)
Feb 10, 2020 71.97 72.38 71.69 72.15 423,739 +0.48(+0.67%)
Feb 07, 2020 72.39 74.42 71.41 71.68 557,362 -0.27(-0.38%)
Feb 06, 2020 71.92 72.84 71.89 71.95 542,503 +0.15(+0.21%)
Feb 05, 2020 70.92 71.98 70.89 71.80 336,847 +0.87(+1.23%)
Feb 04, 2020 71.33 71.41 70.92 70.92 362,472 -0.45(-0.63%)
Feb 03, 2020 70.93 71.44 70.93 71.38 470,558 +0.45(+0.64%)
Jan 31, 2020 71.29 71.63 70.83 70.92 630,646 -0.65(-0.91%)
Jan 30, 2020 70.92 71.76 70.92 71.57 369,267 +0.49(+0.68%)
Jan 29, 2020 70.70 71.26 70.11 71.09 405,710 +0.32(+0.45%)
Jan 28, 2020 70.61 70.95 70.27 70.77 370,511 +0.32(+0.46%)
Jan 27, 2020 70.36 70.86 69.69 70.45 403,225 +0.00(+0.00%)
Jan 24, 2020 70.63 70.98 70.10 70.45 261,647 -0.10(-0.15%)
Jan 23, 2020 70.04 70.70 69.94 70.55 354,994 +0.45(+0.65%)
Jan 22, 2020 69.84 70.22 69.67 70.10 221,337 +0.52(+0.75%)
Jan 21, 2020 69.18 69.60 68.98 69.57 296,769 +0.36(+0.52%)
Jan 17, 2020 69.34 69.53 68.93 69.22 278,154 -0.06(-0.09%)
Jan 16, 2020 68.77 69.30 68.72 69.28 348,597 +0.92(+1.35%)
Jan 15, 2020 67.34 68.64 67.34 68.35 341,081 +1.14(+1.69%)
Jan 14, 2020 67.18 67.29 66.87 67.22 195,412 +0.08(+0.11%)
Jan 13, 2020 66.07 67.32 66.07 67.14 223,196 +0.97(+1.47%)
Jan 10, 2020 65.69 66.37 65.69 66.17 246,428 +0.51(+0.78%)
Jan 09, 2020 65.01 65.66 64.53 65.65 313,376 +0.66(+1.01%)
Jan 08, 2020 65.09 65.29 64.81 65.00 349,704 -0.09(-0.14%)
Jan 07, 2020 64.92 65.18 64.28 65.09 390,757 -0.16(-0.25%)
Jan 06, 2020 65.16 65.82 65.16 65.25 433,890 +0.03(+0.04%)
Jan 03, 2020 65.15 65.66 65.07 65.23 315,264 -0.25(-0.38%)
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.