Skip to main content

Black Hills Corp (NY: BKH )

53.86 -0.34 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.99 39.08 38.05 38.06 383,749 -1.23(-3.14%)
Jul 30, 2014 40.54 40.54 39.29 39.29 290,927 -1.06(-2.63%)
Jul 29, 2014 40.75 40.79 40.27 40.35 339,961 -0.31(-0.76%)
Jul 28, 2014 39.86 40.70 39.82 40.66 458,884 +0.87(+2.18%)
Jul 25, 2014 40.18 40.38 39.75 39.80 320,641 -0.55(-1.36%)
Jul 24, 2014 40.58 40.66 40.23 40.35 787,334 -0.13(-0.32%)
Jul 23, 2014 40.93 41.00 40.46 40.48 235,120 -0.42(-1.02%)
Jul 22, 2014 41.43 41.55 40.88 40.90 255,605 -0.28(-0.68%)
Jul 21, 2014 41.11 41.34 40.80 41.18 360,387 -0.20(-0.49%)
Jul 18, 2014 40.48 41.48 40.43 41.38 974,645 +0.80(+1.98%)
Jul 17, 2014 41.08 41.23 40.56 40.58 334,324 -0.69(-1.68%)
Jul 16, 2014 41.39 41.48 40.74 41.27 365,536 +0.02(+0.05%)
Jul 15, 2014 41.24 41.46 40.87 41.25 326,420 -0.14(-0.35%)
Jul 14, 2014 41.71 41.73 41.33 41.39 340,709 -0.24(-0.57%)
Jul 11, 2014 42.22 42.48 41.62 41.63 357,125 -0.74(-1.74%)
Jul 10, 2014 41.76 42.54 41.69 42.37 350,696 +0.10(+0.24%)
Jul 09, 2014 42.58 42.66 42.08 42.27 337,709 -0.31(-0.73%)
Jul 08, 2014 42.33 42.67 42.27 42.58 361,830 +0.09(+0.22%)
Jul 07, 2014 42.32 42.80 42.30 42.48 358,605 -0.09(-0.22%)
Jul 03, 2014 43.13 42.58 42.58 42.58 139,606 -0.54(-1.26%)
Jul 02, 2014 43.91 44.05 42.99 43.12 231,272 -0.99(-2.24%)
Jul 01, 2014 44.43 44.86 44.04 44.11 533,398 -0.22(-0.49%)
Jun 30, 2014 43.59 44.34 43.33 44.33 298,092 +0.64(+1.45%)
Jun 27, 2014 43.16 43.76 43.16 43.69 387,360 +0.27(+0.63%)
Jun 26, 2014 43.52 43.52 43.29 43.42 184,115 -0.12(-0.27%)
Jun 25, 2014 43.09 43.54 43.08 43.53 220,273 +0.28(+0.65%)
Jun 24, 2014 43.18 43.68 43.05 43.25 325,915 -0.12(-0.28%)
Jun 23, 2014 43.50 43.77 43.07 43.37 180,043 -0.15(-0.35%)
Jun 20, 2014 43.43 43.74 43.43 43.52 491,874 -0.18(-0.41%)
Jun 19, 2014 43.68 44.04 43.55 43.70 185,785 +0.20(+0.46%)
Jun 18, 2014 42.68 43.52 42.68 43.50 190,558 +0.77(+1.79%)
Jun 17, 2014 42.50 43.30 42.27 42.74 287,958 +0.12(+0.27%)
Jun 16, 2014 42.20 42.83 42.20 42.62 159,747 +0.45(+1.08%)
Jun 13, 2014 42.03 42.20 41.47 42.17 141,957 +0.21(+0.50%)
Jun 12, 2014 41.81 41.99 41.31 41.96 168,844 +0.08(+0.19%)
Jun 11, 2014 42.29 42.48 41.84 41.88 136,449 -0.54(-1.28%)
Jun 10, 2014 42.46 42.59 42.14 42.42 278,492 -0.27(-0.63%)
Jun 06, 2014 42.93 43.05 42.54 42.69 225,501 -0.04(-0.10%)
Jun 05, 2014 41.81 42.76 41.73 42.73 253,673 +1.03(+2.46%)
Jun 04, 2014 41.39 41.83 41.35 41.70 140,354 +0.27(+0.64%)
Jun 03, 2014 41.39 41.69 41.25 41.44 305,942 +0.01(+0.02%)
Jun 02, 2014 41.68 41.72 41.17 41.43 207,745 -0.21(-0.50%)
May 30, 2014 41.44 41.71 41.29 41.64 164,305 +0.34(+0.82%)
May 29, 2014 41.45 41.46 41.08 41.30 131,437 -0.15(-0.37%)
May 28, 2014 41.49 41.63 41.24 41.45 182,784 -0.04(-0.09%)
May 27, 2014 41.11 41.54 41.09 41.49 197,600 +0.53(+1.29%)
May 23, 2014 40.77 40.96 40.96 40.96 202,761 +0.15(+0.37%)
May 22, 2014 40.57 40.95 40.43 40.81 81,215 +0.41(+1.02%)
May 21, 2014 40.42 40.43 39.91 40.40 267,304 +0.06(+0.14%)
May 20, 2014 40.33 40.46 40.09 40.34 416,400 -0.12(-0.30%)
May 19, 2014 40.53 40.84 40.22 40.46 361,589 -0.15(-0.37%)
May 16, 2014 40.43 40.62 40.08 40.61 230,257 +0.17(+0.43%)
May 15, 2014 40.23 40.52 39.88 40.44 412,727 -0.04(-0.09%)
May 14, 2014 40.48 40.83 40.26 40.48 283,903 -0.06(-0.16%)
May 13, 2014 40.95 41.21 40.53 40.54 222,256 -0.49(-1.19%)
May 12, 2014 40.85 41.23 40.70 41.03 226,917 +0.21(+0.51%)
May 09, 2014 41.14 41.37 40.70 40.82 219,071 -0.51(-1.23%)
May 08, 2014 42.13 42.50 41.32 41.33 334,143 -0.72(-1.71%)
May 07, 2014 41.61 42.08 41.37 42.05 342,374 +0.57(+1.38%)
May 06, 2014 41.98 42.06 41.45 41.47 263,066 -0.51(-1.21%)
May 05, 2014 41.27 42.05 41.00 41.98 284,833 +0.52(+1.25%)
May 02, 2014 42.52 43.30 41.34 41.47 385,060 +0.01(+0.03%)
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.