Skip to main content

Black Hills Corp (NY: BKH )

57.58 +1.22 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 41.96 42.32 41.20 41.20 759,273 -0.66(-1.57%)
Feb 27, 2018 42.36 42.96 41.83 41.85 453,470 -0.31(-0.73%)
Feb 26, 2018 42.21 42.41 42.05 42.16 319,138 +0.03(+0.08%)
Feb 23, 2018 41.38 42.14 41.18 42.13 382,264 +0.88(+2.12%)
Feb 22, 2018 41.80 41.10 41.25 479,996 +0.16(+0.39%)
Feb 21, 2018 41.76 42.09 41.08 41.09 620,197 -0.71(-1.71%)
Feb 20, 2018 42.42 42.51 41.74 41.80 705,453 -0.69(-1.62%)
Feb 16, 2018 42.49 42.49 42.49 0 +0.16(+0.38%)
Feb 15, 2018 42.06 42.33 41.81 42.33 599,005 +0.35(+0.83%)
Feb 14, 2018 41.63 42.22 41.63 41.98 503,392 -0.05(-0.13%)
Feb 13, 2018 42.63 42.77 41.83 42.04 965,007 -0.70(-1.64%)
Feb 12, 2018 41.87 42.88 41.33 42.74 898,063 +0.91(+2.17%)
Feb 09, 2018 40.97 42.15 40.83 41.83 1,272,886 +1.06(+2.60%)
Feb 08, 2018 41.55 41.95 40.76 40.77 1,360,679 -0.85(-2.05%)
Feb 07, 2018 41.29 42.24 41.02 41.62 1,618,796 +0.02(+0.06%)
Feb 06, 2018 41.63 42.09 40.99 41.59 2,121,540 -1.09(-2.54%)
Feb 05, 2018 43.30 43.55 42.48 42.68 1,187,166 -0.64(-1.48%)
Feb 02, 2018 43.70 44.81 43.17 43.32 1,449,490 -0.82(-1.86%)
Feb 01, 2018 44.62 44.65 43.80 44.14 1,789,648 -0.51(-1.13%)
Jan 31, 2018 44.74 44.74 44.30 44.65 6,394,459 +0.02(+0.05%)
Jan 30, 2018 44.90 45.30 44.11 44.62 1,090,439 -0.20(-0.45%)
Jan 29, 2018 45.86 46.10 44.82 44.83 1,123,840 -1.07(-2.33%)
Jan 26, 2018 45.32 45.95 44.80 45.89 1,002,787 +0.79(+1.75%)
Jan 25, 2018 44.74 45.23 44.17 45.11 1,420,961 +0.12(+0.27%)
Jan 24, 2018 44.82 45.20 44.54 44.99 1,135,280 +0.31(+0.70%)
Jan 23, 2018 44.00 44.90 43.88 44.67 830,303 +0.67(+1.52%)
Jan 22, 2018 43.35 44.12 43.19 44.01 748,525 +0.88(+2.03%)
Jan 19, 2018 42.69 43.35 42.57 43.13 628,202 +0.36(+0.85%)
Jan 18, 2018 43.02 43.19 42.20 42.77 901,192 -0.20(-0.47%)
Jan 17, 2018 43.10 43.34 42.59 42.97 1,112,651 -0.13(-0.30%)
Jan 16, 2018 43.54 43.92 43.08 43.10 700,584 -0.66(-1.51%)
Jan 12, 2018 43.76 43.76 43.76 0 -0.44(-1.00%)
Jan 11, 2018 44.48 45.03 44.08 44.20 885,590 -0.10(-0.24%)
Jan 10, 2018 44.33 45.44 44.05 44.30 1,239,051 +0.27(+0.62%)
Jan 09, 2018 45.61 46.00 43.56 44.03 2,489,748 -2.47(-5.31%)
Jan 08, 2018 46.18 46.55 45.89 46.50 710,989 +0.35(+0.77%)
Jan 05, 2018 46.94 47.00 45.88 46.14 577,974 -0.69(-1.48%)
Jan 04, 2018 47.06 47.70 46.73 46.83 846,608 -0.28(-0.60%)
Jan 03, 2018 47.45 47.79 46.84 47.12 467,758 -0.42(-0.88%)
Jan 02, 2018 48.31 48.39 47.46 47.53 692,524 -0.78(-1.61%)
Dec 29, 2017 48.31 48.31 48.31 0 +0.16(+0.33%)
Dec 28, 2017 47.54 48.18 47.43 48.15 442,178 +0.68(+1.44%)
Dec 27, 2017 47.17 47.48 46.96 47.47 439,925 +0.34(+0.72%)
Dec 26, 2017 47.42 47.65 47.08 47.13 481,154 -0.31(-0.64%)
Dec 22, 2017 46.87 47.48 46.72 47.44 580,116 +0.66(+1.41%)
Dec 21, 2017 46.99 47.05 46.66 46.78 535,447 -0.32(-0.68%)
Dec 20, 2017 47.37 47.77 47.04 47.10 845,196 -0.38(-0.80%)
Dec 19, 2017 47.92 48.19 47.42 47.48 826,736 -0.55(-1.15%)
Dec 18, 2017 48.43 48.68 47.79 48.03 740,632 -0.21(-0.43%)
Dec 15, 2017 47.77 48.64 47.76 48.24 1,802,464 +0.44(+0.92%)
Dec 14, 2017 48.18 48.59 47.70 47.80 817,136 -0.57(-1.18%)
Dec 13, 2017 48.12 48.42 47.82 48.37 978,380 +0.36(+0.75%)
Dec 12, 2017 47.98 48.36 47.98 48.01 905,107 -0.19(-0.40%)
Dec 11, 2017 47.93 48.22 47.74 48.20 648,412 +0.26(+0.54%)
Dec 08, 2017 47.37 47.96 47.24 47.94 662,077 +0.57(+1.20%)
Dec 07, 2017 46.56 47.49 46.40 47.37 778,301 +0.82(+1.76%)
Dec 06, 2017 46.27 46.61 45.82 46.55 557,989 +0.39(+0.84%)
Dec 05, 2017 46.63 46.87 45.89 46.17 504,861 -0.55(-1.17%)
Dec 04, 2017 47.01 47.01 46.49 46.71 589,651 -0.10(-0.21%)
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.