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 (%)
Jun 30, 2020 48.34 49.40 48.28 49.19 618,906 +0.75(+1.54%)
Jun 29, 2020 46.49 48.54 46.29 48.44 477,799 +2.40(+5.22%)
Jun 26, 2020 46.34 46.92 45.52 46.04 730,198 -0.57(-1.23%)
Jun 25, 2020 46.78 46.94 45.45 46.61 471,521 -0.41(-0.87%)
Jun 24, 2020 47.44 47.61 46.44 47.02 492,131 -1.03(-2.15%)
Jun 23, 2020 49.14 49.31 47.68 48.05 429,530 -0.35(-0.72%)
Jun 22, 2020 46.90 48.68 46.57 48.40 486,688 +1.18(+2.50%)
Jun 19, 2020 49.37 49.81 47.16 47.22 1,066,212 -1.88(-3.82%)
Jun 18, 2020 48.43 49.42 48.43 49.09 361,662 -0.09(-0.18%)
Jun 17, 2020 50.88 50.88 48.83 49.18 294,171 -1.36(-2.70%)
Jun 16, 2020 51.58 52.15 50.26 50.54 379,807 +0.69(+1.38%)
Jun 15, 2020 48.07 50.42 47.87 49.86 391,006 +0.54(+1.09%)
Jun 12, 2020 50.26 50.26 47.51 49.32 590,241 +0.62(+1.27%)
Jun 11, 2020 51.11 51.11 48.61 48.70 482,870 -3.62(-6.92%)
Jun 10, 2020 53.14 53.55 52.20 52.32 395,953 -1.05(-1.97%)
Jun 09, 2020 54.05 54.05 52.90 53.37 383,219 -1.22(-2.24%)
Jun 08, 2020 54.19 55.05 54.11 54.60 584,320 +0.78(+1.45%)
Jun 05, 2020 53.27 55.02 53.17 53.81 438,073 +1.84(+3.54%)
Jun 04, 2020 52.95 53.03 51.59 51.97 277,756 -1.48(-2.78%)
Jun 03, 2020 53.56 54.52 53.41 53.46 315,654 +0.53(+1.00%)
Jun 02, 2020 53.12 53.26 52.40 52.93 305,181 +0.33(+0.63%)
Jun 01, 2020 53.57 53.76 52.57 52.60 431,316 -0.97(-1.81%)
May 29, 2020 52.82 53.94 52.28 53.57 482,882 +0.16(+0.29%)
May 28, 2020 53.61 53.92 52.79 53.42 561,962 +0.58(+1.10%)
May 27, 2020 53.71 54.14 52.33 52.83 533,563 +0.10(+0.18%)
May 26, 2020 52.53 53.56 52.23 52.74 584,762 +1.49(+2.91%)
May 22, 2020 51.00 51.34 50.53 51.25 554,877 +0.40(+0.79%)
May 21, 2020 51.00 51.37 50.52 50.85 506,442 +0.16(+0.33%)
May 20, 2020 51.25 51.59 50.47 50.68 524,152 +0.10(+0.21%)
May 19, 2020 52.09 52.50 50.55 50.58 546,135 -0.87(-1.69%)
May 18, 2020 50.76 51.76 49.31 51.44 491,106 +2.91(+5.99%)
May 15, 2020 48.88 48.88 46.64 48.54 1,419,850 -0.34(-0.70%)
May 14, 2020 48.39 48.99 46.63 48.88 573,669 -0.58(-1.16%)
May 13, 2020 49.61 49.63 48.34 49.46 484,498 -0.46(-0.91%)
May 12, 2020 51.19 51.28 49.83 49.91 475,923 -1.15(-2.26%)
May 11, 2020 51.39 51.63 49.76 51.06 641,781 -1.17(-2.24%)
May 08, 2020 51.11 52.46 50.97 52.23 438,049 +2.18(+4.35%)
May 07, 2020 51.01 51.72 49.88 50.06 460,393 -0.06(-0.12%)
May 06, 2020 52.64 52.64 49.96 50.12 497,682 -1.52(-2.95%)
May 05, 2020 52.77 53.45 51.30 51.64 489,607 +0.11(+0.22%)
May 04, 2020 50.72 51.79 50.14 51.53 499,432 +0.16(+0.32%)
May 01, 2020 52.13 52.13 50.60 51.36 531,776 -1.90(-3.57%)
Apr 30, 2020 55.35 55.35 52.81 53.27 768,685 -3.22(-5.69%)
Apr 29, 2020 58.19 58.47 56.41 56.48 549,649 -1.28(-2.22%)
Apr 28, 2020 57.72 58.87 57.21 57.76 495,838 +1.50(+2.66%)
Apr 27, 2020 54.52 56.57 53.88 56.27 563,365 +2.50(+4.65%)
Apr 24, 2020 53.73 54.13 52.39 53.76 388,976 +0.19(+0.35%)
Apr 23, 2020 54.79 55.18 53.51 53.57 286,503 -1.37(-2.49%)
Apr 22, 2020 55.89 56.01 54.29 54.94 320,552 +0.67(+1.24%)
Apr 21, 2020 52.67 54.48 52.67 54.27 271,829 -0.34(-0.61%)
Apr 20, 2020 57.00 57.92 54.33 54.61 327,696 -3.55(-6.11%)
Apr 17, 2020 57.74 58.73 57.50 58.16 335,485 +1.70(+3.02%)
Apr 16, 2020 56.81 57.04 54.94 56.46 391,572 -0.42(-0.74%)
Apr 15, 2020 57.56 58.67 56.74 56.88 346,205 -2.76(-4.63%)
Apr 14, 2020 59.61 60.02 58.18 59.64 348,383 +1.43(+2.45%)
Apr 13, 2020 59.36 59.92 57.46 58.21 359,133 -2.55(-4.20%)
Apr 09, 2020 59.62 60.88 58.70 60.76 686,552 +2.26(+3.87%)
Apr 08, 2020 55.29 59.34 54.34 58.50 495,735 +4.24(+7.81%)
Apr 07, 2020 57.69 59.11 53.98 54.26 404,620 -1.92(-3.41%)
Apr 06, 2020 52.58 56.64 52.30 56.18 415,407 +5.99(+11.92%)
Apr 03, 2020 51.73 52.66 49.73 50.20 590,733 -2.33(-4.44%)
Apr 02, 2020 49.44 53.12 49.44 52.53 403,557 +2.24(+4.45%)
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.