Skip to main content

Black Hills Corp (NY: BKH )

60.68 -0.17 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 58.72 58.72 57.31 57.35 282,364 -1.79(-3.02%)
Nov 29, 2021 58.75 59.44 58.19 59.14 257,390 +1.02(+1.75%)
Nov 26, 2021 58.98 59.20 57.72 58.12 252,139 -1.66(-2.78%)
Nov 24, 2021 60.08 60.30 59.37 59.78 252,280 -0.28(-0.46%)
Nov 23, 2021 59.48 60.18 59.21 60.06 291,681 +0.62(+1.04%)
Nov 22, 2021 58.58 59.73 58.29 59.44 245,145 +1.09(+1.87%)
Nov 19, 2021 57.39 58.44 57.23 58.35 208,844 +0.66(+1.15%)
Nov 18, 2021 57.63 57.84 57.58 57.69 216,246 -0.04(-0.06%)
Nov 17, 2021 57.63 57.90 57.00 57.72 237,804 -0.04(-0.08%)
Nov 16, 2021 58.64 58.89 57.63 57.77 387,860 -0.84(-1.43%)
Nov 15, 2021 58.04 58.60 57.74 58.60 300,264 +0.96(+1.66%)
Nov 12, 2021 58.25 58.36 57.57 57.65 268,297 -0.46(-0.79%)
Nov 11, 2021 58.72 58.81 57.68 58.11 339,482 -0.77(-1.31%)
Nov 10, 2021 57.23 58.88 383,568 +1.60(+2.80%)
Nov 09, 2021 57.54 57.88 57.00 57.27 293,000 -0.11(-0.19%)
Nov 08, 2021 58.77 58.91 56.87 57.38 414,425 -1.21(-2.06%)
Nov 05, 2021 58.59 59.48 58.36 58.59 344,543 +0.38(+0.65%)
Nov 04, 2021 59.94 60.08 57.87 58.21 397,046 -1.72(-2.87%)
Nov 03, 2021 58.96 60.81 58.96 59.92 495,291 +1.07(+1.82%)
Nov 02, 2021 59.97 59.97 58.65 58.85 361,512 -0.98(-1.64%)
Nov 01, 2021 59.10 60.04 58.80 59.84 375,368 +1.00(+1.70%)
Oct 29, 2021 59.10 59.63 58.21 58.83 1,840,143 -0.36(-0.61%)
Oct 28, 2021 58.59 59.26 58.59 59.20 304,221 +0.59(+1.00%)
Oct 27, 2021 59.16 58.97 58.35 58.61 373,856 -0.17(-0.29%)
Oct 26, 2021 58.89 58.78 330,876 -0.11(-0.18%)
Oct 25, 2021 58.66 59.13 58.13 58.89 334,522 +0.10(+0.17%)
Oct 22, 2021 58.50 59.01 58.13 58.79 301,841 +0.47(+0.81%)
Oct 21, 2021 57.84 58.39 57.65 58.32 364,689 +0.49(+0.84%)
Oct 20, 2021 57.29 58.23 57.29 57.83 210,719 +0.61(+1.07%)
Oct 19, 2021 56.96 57.36 56.70 57.22 209,053 +0.61(+1.08%)
Oct 18, 2021 56.84 56.84 56.21 56.61 291,344 -0.62(-1.08%)
Oct 15, 2021 57.73 57.86 57.19 57.23 369,037 -0.18(-0.31%)
Oct 14, 2021 57.32 57.50 57.00 57.41 174,877 +0.55(+0.97%)
Oct 13, 2021 56.20 56.97 55.87 56.86 230,287 +0.43(+0.77%)
Oct 12, 2021 56.09 56.70 55.64 56.42 204,889 +0.48(+0.86%)
Oct 11, 2021 56.65 56.83 55.76 55.94 243,696 -0.77(-1.36%)
Oct 08, 2021 57.63 57.79 56.71 56.72 239,627 -0.91(-1.58%)
Oct 07, 2021 58.60 58.73 57.33 57.63 458,301 -0.98(-1.66%)
Oct 06, 2021 57.21 58.66 56.86 58.60 481,430 +1.13(+1.96%)
Oct 05, 2021 57.39 57.87 56.81 57.48 375,339 +0.35(+0.62%)
Oct 04, 2021 55.96 57.35 55.96 57.12 339,772 +1.15(+2.06%)
Oct 01, 2021 56.05 56.77 55.38 55.97 383,052 +0.35(+0.62%)
Sep 30, 2021 56.54 56.54 55.63 55.63 336,847 -0.69(-1.23%)
Sep 29, 2021 55.40 56.40 55.09 56.32 251,592 +1.12(+2.02%)
Sep 28, 2021 55.99 56.26 54.91 55.20 293,056 -0.84(-1.50%)
Sep 27, 2021 55.74 56.88 55.66 56.04 277,352 +0.33(+0.59%)
Sep 24, 2021 56.01 56.35 55.48 55.71 348,468 -0.33(-0.59%)
Sep 23, 2021 56.56 57.16 55.93 56.04 236,065 -0.54(-0.96%)
Sep 22, 2021 56.95 57.35 56.45 56.58 284,945 -0.18(-0.31%)
Sep 21, 2021 57.45 57.82 56.70 56.76 262,987 -0.38(-0.67%)
Sep 20, 2021 57.44 57.82 56.51 57.14 417,788 -0.82(-1.42%)
Sep 17, 2021 59.21 59.48 57.94 57.97 1,004,592 -1.07(-1.82%)
Sep 16, 2021 60.00 60.04 58.86 59.04 422,580 -0.96(-1.60%)
Sep 15, 2021 59.96 60.71 59.66 60.00 378,878 -0.04(-0.06%)
Sep 14, 2021 60.31 60.36 59.60 60.03 367,477 +0.11(+0.18%)
Sep 13, 2021 60.17 60.48 59.75 59.92 319,929 +0.22(+0.37%)
Sep 10, 2021 61.15 61.17 59.69 59.70 406,876 -1.40(-2.29%)
Sep 09, 2021 62.04 62.20 61.08 61.10 372,107 -1.05(-1.70%)
Sep 08, 2021 61.86 62.96 61.60 62.16 390,427 +0.12(+0.20%)
Sep 07, 2021 63.06 63.27 62.02 62.03 243,052 -1.33(-2.10%)
Sep 03, 2021 63.74 63.74 63.12 63.36 153,727 -0.54(-0.85%)
Sep 02, 2021 63.50 63.93 63.23 63.90 272,035 +0.51(+0.80%)
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.