Skip to main content

Black Hills Corp (NY: BKH )

54.60 +0.56 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 40.69 41.48 40.43 41.33 324,118 +0.91(+2.25%)
Mar 28, 2014 40.47 40.76 40.29 40.41 232,840 -0.09(-0.23%)
Mar 27, 2014 40.39 40.57 40.17 40.51 212,408 +0.16(+0.41%)
Mar 26, 2014 40.95 40.95 40.31 40.34 352,361 -0.29(-0.72%)
Mar 25, 2014 40.46 40.72 40.17 40.64 225,753 +0.36(+0.89%)
Mar 24, 2014 40.69 40.84 40.16 40.28 344,396 -0.19(-0.46%)
Mar 21, 2014 41.05 41.56 40.42 40.47 918,188 -0.40(-0.98%)
Mar 20, 2014 41.13 41.13 40.69 40.87 202,298 -0.31(-0.75%)
Mar 19, 2014 42.08 42.08 41.02 41.17 209,384 -0.89(-2.11%)
Mar 18, 2014 41.82 42.33 41.73 42.06 391,491 +0.24(+0.58%)
Mar 17, 2014 41.71 42.08 41.57 41.82 330,881 +0.24(+0.59%)
Mar 14, 2014 40.84 41.78 40.83 41.58 292,958 +0.71(+1.74%)
Mar 13, 2014 40.39 40.88 40.29 40.87 340,455 +0.47(+1.17%)
Mar 12, 2014 39.82 40.41 39.79 40.39 309,103 +0.47(+1.17%)
Mar 11, 2014 40.07 40.23 39.57 39.93 294,091 -0.14(-0.36%)
Mar 10, 2014 40.29 40.39 39.97 40.07 213,013 -0.21(-0.53%)
Mar 07, 2014 40.74 40.82 39.92 40.29 527,806 -0.38(-0.93%)
Mar 06, 2014 40.98 41.20 40.59 40.67 199,574 -0.32(-0.79%)
Mar 05, 2014 41.13 41.25 40.77 40.99 401,938 -0.26(-0.63%)
Mar 04, 2014 40.90 41.49 40.90 41.25 380,538 +0.85(+2.09%)
Mar 03, 2014 40.47 40.64 40.20 40.40 320,217 -0.25(-0.62%)
Feb 28, 2014 40.35 40.95 40.35 40.65 275,629 +0.27(+0.67%)
Feb 27, 2014 40.22 40.54 40.19 40.38 178,015 +0.08(+0.20%)
Feb 26, 2014 40.60 40.82 40.18 40.30 263,929 -0.10(-0.25%)
Feb 25, 2014 40.42 40.69 40.24 40.40 187,087 +0.00(+0.00%)
Feb 24, 2014 40.67 40.94 40.39 40.40 248,771 -0.12(-0.30%)
Feb 21, 2014 40.88 40.88 40.44 40.52 310,478 -0.14(-0.35%)
Feb 20, 2014 40.18 40.78 40.07 40.67 217,624 +0.59(+1.48%)
Feb 19, 2014 40.41 41.12 39.98 40.07 413,854 -0.43(-1.06%)
Feb 18, 2014 40.06 40.72 39.96 40.50 362,309 +0.48(+1.20%)
Feb 14, 2014 39.60 40.02 40.02 40.02 445,153 +0.43(+1.09%)
Feb 13, 2014 38.66 39.60 38.66 39.59 259,964 +0.72(+1.84%)
Feb 12, 2014 39.19 39.31 38.53 38.87 336,612 -0.38(-0.97%)
Feb 11, 2014 38.54 39.34 38.52 39.25 308,829 +0.61(+1.58%)
Feb 10, 2014 38.48 38.71 38.16 38.64 327,713 +0.31(+0.80%)
Feb 07, 2014 37.87 38.37 37.50 38.34 295,541 +0.53(+1.41%)
Feb 06, 2014 37.45 38.05 37.31 37.80 384,197 +0.35(+0.93%)
Feb 05, 2014 37.41 37.60 36.98 37.45 389,613 -0.05(-0.13%)
Feb 04, 2014 37.82 37.82 37.27 37.50 470,439 -0.25(-0.66%)
Feb 03, 2014 39.08 39.15 37.60 37.75 644,959 -1.27(-3.26%)
Jan 31, 2014 38.13 39.15 38.13 39.03 372,058 +0.14(+0.37%)
Jan 30, 2014 38.27 39.05 38.11 38.88 294,139 +0.90(+2.38%)
Jan 29, 2014 37.72 38.25 37.40 37.98 310,164 +0.04(+0.09%)
Jan 28, 2014 37.87 38.01 37.65 37.94 421,399 +0.07(+0.19%)
Jan 27, 2014 43.78 40.98 37.74 37.87 419,841 -0.08(-0.21%)
Jan 24, 2014 38.33 38.53 37.79 37.95 315,091 -0.70(-1.80%)
Jan 23, 2014 38.58 38.83 38.30 38.65 287,687 -0.14(-0.37%)
Jan 22, 2014 38.57 38.84 38.31 38.79 318,092 +0.21(+0.55%)
Jan 21, 2014 38.51 38.58 37.79 38.58 577,320 +0.41(+1.08%)
Jan 17, 2014 38.66 38.16 38.16 38.16 2,671,398 -0.57(-1.47%)
Jan 16, 2014 38.47 38.88 38.19 38.73 469,529 +0.30(+0.78%)
Jan 15, 2014 38.41 38.93 38.24 38.44 510,599 +0.02(+0.06%)
Jan 14, 2014 37.87 38.61 37.82 38.41 601,160 +0.68(+1.79%)
Jan 13, 2014 38.48 38.96 37.62 37.74 772,997 -0.64(-1.67%)
Jan 10, 2014 37.79 38.66 37.79 38.38 543,803 +0.61(+1.62%)
Jan 09, 2014 37.72 37.77 37.16 37.77 628,354 +0.26(+0.70%)
Jan 08, 2014 37.50 37.65 37.02 37.50 866,824 +0.05(+0.13%)
Jan 07, 2014 37.00 37.58 36.73 37.45 543,470 +0.48(+1.29%)
Jan 06, 2014 36.91 37.15 36.50 36.98 444,128 +0.13(+0.35%)
Jan 03, 2014 36.71 37.04 36.36 36.85 326,470 +0.15(+0.41%)
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.