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 (%)
Sep 30, 2020 46.82 47.14 46.43 46.86 354,016 +0.33(+0.72%)
Sep 29, 2020 47.40 47.66 46.29 46.53 459,465 -0.71(-1.50%)
Sep 28, 2020 47.12 47.76 46.93 47.24 482,597 +0.53(+1.14%)
Sep 25, 2020 45.94 46.75 45.85 46.71 400,968 +0.43(+0.93%)
Sep 24, 2020 45.92 46.99 45.53 46.28 387,511 +0.35(+0.76%)
Sep 23, 2020 46.83 47.20 45.93 45.93 640,574 -0.81(-1.72%)
Sep 22, 2020 47.25 48.06 46.19 46.73 396,951 -0.58(-1.22%)
Sep 21, 2020 47.09 48.02 46.57 47.31 575,401 -0.28(-0.59%)
Sep 18, 2020 49.26 49.26 47.11 47.59 1,209,184 -0.91(-1.88%)
Sep 17, 2020 47.85 48.65 47.64 48.50 452,232 +0.36(+0.75%)
Sep 16, 2020 47.71 48.60 47.42 48.14 417,130 +0.44(+0.92%)
Sep 15, 2020 48.11 48.84 47.45 47.71 303,623 -0.04(-0.07%)
Sep 14, 2020 46.95 48.05 46.73 47.74 339,036 +1.11(+2.39%)
Sep 11, 2020 46.94 46.95 46.34 46.63 312,967 -0.10(-0.21%)
Sep 10, 2020 47.94 48.02 46.71 46.72 271,052 -1.33(-2.77%)
Sep 09, 2020 48.06 48.66 47.51 48.06 247,627 +0.22(+0.46%)
Sep 08, 2020 49.05 49.05 47.35 47.84 402,107 -1.21(-2.47%)
Sep 04, 2020 49.54 49.69 48.34 49.05 264,573 -0.04(-0.07%)
Sep 03, 2020 49.50 50.23 48.70 49.08 359,278 -0.11(-0.23%)
Sep 02, 2020 48.21 49.72 48.21 49.19 254,801 +0.89(+1.85%)
Sep 01, 2020 48.80 48.80 48.17 48.30 236,595 -0.83(-1.69%)
Aug 31, 2020 49.24 50.06 49.10 49.13 410,001 -0.45(-0.90%)
Aug 28, 2020 48.91 49.61 48.22 49.58 356,112 +1.21(+2.50%)
Aug 27, 2020 48.03 48.53 47.63 48.37 258,043 +0.81(+1.71%)
Aug 26, 2020 48.77 48.84 47.45 47.56 360,470 -1.49(-3.04%)
Aug 25, 2020 50.31 50.31 48.90 49.05 345,129 -1.33(-2.64%)
Aug 24, 2020 49.94 50.39 49.12 50.38 221,542 +0.72(+1.45%)
Aug 21, 2020 49.67 49.78 48.98 49.66 303,266 -0.25(-0.51%)
Aug 20, 2020 50.17 50.54 49.90 49.91 256,440 -0.69(-1.37%)
Aug 19, 2020 50.46 51.02 50.28 50.61 348,704 +0.13(+0.26%)
Aug 18, 2020 50.65 50.75 49.82 50.47 288,056 -0.26(-0.52%)
Aug 17, 2020 50.87 51.27 50.23 50.74 267,045 -0.07(-0.15%)
Aug 14, 2020 51.00 51.25 50.49 50.81 301,225 -0.37(-0.73%)
Aug 13, 2020 51.68 51.86 50.95 51.18 264,753 -0.87(-1.67%)
Aug 12, 2020 51.64 52.41 51.25 52.05 291,179 +1.03(+2.02%)
Aug 11, 2020 52.52 53.21 50.88 51.02 494,105 -0.96(-1.85%)
Aug 10, 2020 51.64 52.15 51.25 51.98 726,512 +0.73(+1.42%)
Aug 07, 2020 49.35 51.90 49.35 51.25 581,717 +1.58(+3.18%)
Aug 06, 2020 49.09 50.16 49.07 49.67 431,357 +0.49(+0.99%)
Aug 05, 2020 50.42 50.62 48.44 49.19 495,159 -1.01(-2.01%)
Aug 04, 2020 48.84 50.26 47.31 50.19 773,930 +0.72(+1.46%)
Aug 03, 2020 50.42 50.42 48.81 49.47 801,075 -0.76(-1.50%)
Jul 31, 2020 51.25 51.51 49.90 50.23 2,497,697 -1.37(-2.66%)
Jul 30, 2020 51.36 51.93 51.12 51.60 477,419 -0.60(-1.15%)
Jul 29, 2020 52.23 52.47 51.91 52.20 502,461 +0.25(+0.48%)
Jul 28, 2020 51.31 52.62 51.18 51.95 595,944 +0.37(+0.72%)
Jul 27, 2020 52.55 52.55 51.18 51.58 616,959 -1.02(-1.93%)
Jul 24, 2020 53.88 54.39 52.34 52.59 474,473 -1.15(-2.13%)
Jul 23, 2020 53.03 54.14 53.03 53.74 403,817 +0.40(+0.75%)
Jul 22, 2020 51.77 53.39 51.58 53.34 362,977 +1.22(+2.33%)
Jul 21, 2020 51.81 52.73 51.53 52.12 263,681 +0.76(+1.47%)
Jul 20, 2020 52.49 52.69 51.01 51.37 330,283 -1.42(-2.68%)
Jul 17, 2020 51.81 52.90 51.66 52.78 309,634 +1.24(+2.41%)
Jul 16, 2020 52.15 52.58 51.15 51.54 412,338 -0.77(-1.48%)
Jul 15, 2020 53.39 54.41 52.28 52.31 410,484 -0.12(-0.23%)
Jul 14, 2020 52.12 52.80 52.02 52.43 600,118 +0.33(+0.63%)
Jul 13, 2020 52.16 53.08 51.94 52.10 655,276 +0.09(+0.17%)
Jul 10, 2020 49.45 52.04 49.45 52.02 799,428 +2.78(+5.64%)
Jul 09, 2020 49.80 49.99 48.15 49.24 485,175 -1.02(-2.04%)
Jul 08, 2020 49.87 50.52 49.35 50.26 345,337 +0.30(+0.59%)
Jul 07, 2020 50.13 50.39 49.65 49.97 496,962 -0.95(-1.88%)
Jul 06, 2020 51.24 52.03 50.44 50.92 708,023 +0.10(+0.21%)
Jul 02, 2020 50.85 51.24 50.32 50.82 639,197 +0.63(+1.26%)
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.