Skip to main content

Black Hills Corp (NY: BKH )

60.88 -0.27 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 53.10 53.10 53.10 245,187 +0.79(+1.50%)
Dec 30, 2020 52.30 52.96 52.23 52.31 245,187 -0.11(-0.21%)
Dec 29, 2020 52.81 53.27 52.14 52.43 299,694 -0.33(-0.62%)
Dec 28, 2020 52.20 53.00 52.04 52.75 457,846 +0.95(+1.83%)
Dec 24, 2020 51.31 51.86 50.99 51.80 157,040 +0.41(+0.81%)
Dec 23, 2020 52.08 52.60 51.12 51.39 327,451 -0.54(-1.05%)
Dec 22, 2020 50.15 52.04 50.01 51.93 455,822 +1.40(+2.77%)
Dec 21, 2020 51.57 51.68 49.43 50.53 502,711 -1.91(-3.64%)
Dec 18, 2020 53.47 53.47 52.22 52.44 1,311,175 -0.41(-0.78%)
Dec 17, 2020 52.25 53.01 52.19 52.86 391,312 +0.90(+1.73%)
Dec 16, 2020 52.44 52.81 51.86 51.96 409,144 -0.44(-0.84%)
Dec 15, 2020 51.73 52.42 51.13 52.40 467,532 +1.46(+2.87%)
Dec 14, 2020 51.66 52.41 50.94 50.94 471,069 -0.16(-0.30%)
Dec 11, 2020 49.27 51.12 49.27 51.09 865,398 +1.50(+3.03%)
Dec 10, 2020 50.25 50.55 49.49 49.59 684,102 -0.85(-1.68%)
Dec 09, 2020 51.20 51.49 49.83 50.44 548,872 -0.57(-1.12%)
Dec 08, 2020 51.22 51.54 50.65 51.01 574,020 -0.60(-1.17%)
Dec 07, 2020 51.97 52.31 51.58 51.61 393,257 -0.58(-1.11%)
Dec 04, 2020 51.85 52.83 51.85 52.19 441,841 +0.54(+1.04%)
Dec 03, 2020 52.53 52.62 51.42 51.66 490,175 -0.90(-1.71%)
Dec 02, 2020 52.68 52.93 52.19 52.56 381,617 -0.22(-0.41%)
Dec 01, 2020 53.19 53.49 52.62 52.77 477,044 +0.21(+0.39%)
Nov 30, 2020 54.44 54.44 52.49 52.56 493,034 -2.16(-3.95%)
Nov 27, 2020 55.58 55.58 54.38 54.72 157,271 -1.04(-1.86%)
Nov 25, 2020 55.94 56.15 55.21 55.76 340,234 -0.22(-0.39%)
Nov 24, 2020 54.70 56.13 54.48 55.98 297,316 +1.99(+3.68%)
Nov 23, 2020 53.89 54.35 53.53 53.99 256,233 +0.50(+0.94%)
Nov 20, 2020 53.70 53.95 53.08 53.49 526,090 -0.56(-1.04%)
Nov 19, 2020 53.88 54.49 53.43 54.05 266,629 -0.17(-0.32%)
Nov 18, 2020 56.14 56.47 54.18 54.22 490,598 -1.67(-2.98%)
Nov 17, 2020 55.88 56.36 55.41 55.89 598,137 -0.35(-0.61%)
Nov 16, 2020 55.14 56.26 54.96 56.24 494,216 +2.19(+4.05%)
Nov 13, 2020 53.74 54.34 53.40 54.05 506,787 +1.38(+2.62%)
Nov 12, 2020 53.95 53.95 51.82 52.67 420,974 -1.82(-3.35%)
Nov 11, 2020 54.11 55.15 53.87 54.49 578,074 +0.51(+0.95%)
Nov 10, 2020 52.53 54.23 52.34 53.98 481,628 +1.99(+3.82%)
Nov 09, 2020 53.52 54.93 51.91 51.99 730,236 +1.78(+3.55%)
Nov 06, 2020 51.36 52.14 50.16 50.21 421,311 -1.14(-2.22%)
Nov 05, 2020 51.31 52.37 51.12 51.35 656,426 +0.18(+0.35%)
Nov 04, 2020 51.38 52.50 50.81 51.17 612,248 -0.59(-1.14%)
Nov 03, 2020 50.86 52.38 50.68 51.76 959,286 +2.07(+4.17%)
Nov 02, 2020 48.82 49.99 48.44 49.69 472,884 +1.16(+2.40%)
Oct 30, 2020 49.05 49.45 48.22 48.52 688,834 -0.72(-1.46%)
Oct 29, 2020 49.84 50.14 48.67 49.24 616,455 -0.75(-1.49%)
Oct 28, 2020 49.94 50.37 49.11 49.99 1,020,536 -0.73(-1.44%)
Oct 27, 2020 50.35 50.98 50.00 50.71 553,376 +0.29(+0.58%)
Oct 26, 2020 50.41 50.83 49.76 50.42 376,691 -0.47(-0.93%)
Oct 23, 2020 50.95 51.14 50.15 50.89 288,074 +0.23(+0.46%)
Oct 22, 2020 49.56 50.76 49.32 50.66 324,776 +1.10(+2.23%)
Oct 21, 2020 48.89 49.84 48.79 49.56 447,522 +0.67(+1.37%)
Oct 20, 2020 48.96 49.10 48.39 48.89 326,028 +0.15(+0.32%)
Oct 19, 2020 49.89 49.96 48.65 48.74 314,601 -1.05(-2.12%)
Oct 16, 2020 49.82 50.12 49.16 49.79 235,644 -0.09(-0.19%)
Oct 15, 2020 48.97 50.06 48.66 49.88 313,905 +0.45(+0.92%)
Oct 14, 2020 49.55 49.91 49.16 49.43 232,574 -0.24(-0.48%)
Oct 13, 2020 49.68 50.11 49.24 49.67 232,720 -0.57(-1.13%)
Oct 12, 2020 49.26 50.41 49.14 50.23 278,286 +0.75(+1.51%)
Oct 09, 2020 50.35 50.39 49.26 49.49 389,666 -0.62(-1.23%)
Oct 08, 2020 49.48 50.16 49.33 50.11 342,339 +0.92(+1.86%)
Oct 07, 2020 48.65 49.33 48.43 49.19 457,595 +0.84(+1.74%)
Oct 06, 2020 48.17 49.52 47.97 48.35 470,259 +0.52(+1.09%)
Oct 05, 2020 47.78 47.88 46.94 47.83 350,182 +0.44(+0.92%)
Oct 02, 2020 45.48 47.58 45.48 47.39 416,757 +1.19(+2.58%)
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.