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 (%)
Jun 30, 2005 20.15 20.28 20.01 20.01 854,191 -0.14(-0.70%)
Jun 29, 2005 20.25 20.28 20.03 20.15 342,376 -0.05(-0.24%)
Jun 28, 2005 20.13 20.27 20.06 20.20 524,154 +0.11(+0.54%)
Jun 27, 2005 20.12 20.17 19.87 20.09 345,875 +0.00(+0.00%)
Jun 24, 2005 20.32 20.43 19.95 20.09 478,479 -0.30(-1.46%)
Jun 23, 2005 20.39 20.54 20.28 20.39 297,622 +0.00(+0.00%)
Jun 22, 2005 20.58 20.59 20.36 20.39 424,333 -0.07(-0.35%)
Jun 21, 2005 20.52 20.63 20.35 20.46 225,426 -0.12(-0.58%)
Jun 20, 2005 20.58 20.71 20.49 20.58 472,217 +0.00(+0.00%)
Jun 17, 2005 20.33 20.63 20.31 20.58 700,591 +0.23(+1.12%)
Jun 16, 2005 20.36 20.41 20.31 20.35 282,152 -0.03(-0.16%)
Jun 15, 2005 20.60 20.61 20.30 20.38 461,720 -0.21(-1.03%)
Jun 14, 2005 20.63 20.71 20.53 20.59 326,353 -0.09(-0.45%)
Jun 13, 2005 20.44 20.70 20.38 20.69 235,188 +0.17(+0.85%)
Jun 10, 2005 20.33 20.57 20.30 20.51 226,900 +0.15(+0.75%)
Jun 09, 2005 20.04 20.36 19.96 20.36 237,766 +0.22(+1.11%)
Jun 08, 2005 20.23 20.36 20.05 20.14 198,169 -0.11(-0.54%)
Jun 07, 2005 20.13 20.36 20.13 20.25 228,005 +0.11(+0.57%)
Jun 06, 2005 20.08 20.19 20.04 20.13 340,718 +0.05(+0.27%)
Jun 03, 2005 20.09 20.29 19.88 20.08 258,209 -0.03(-0.14%)
Jun 02, 2005 20.18 20.27 20.07 20.11 472,217 -0.21(-1.04%)
Jun 01, 2005 19.93 20.45 19.89 20.32 428,569 +0.43(+2.18%)
May 31, 2005 19.70 19.95 19.63 19.88 219,165 +0.17(+0.88%)
May 27, 2005 19.57 19.74 19.50 19.71 154,520 +0.10(+0.53%)
May 26, 2005 19.48 19.65 19.48 19.61 149,732 +0.12(+0.64%)
May 25, 2005 19.55 19.60 19.31 19.48 216,218 -0.07(-0.36%)
May 24, 2005 19.22 19.60 19.20 19.55 363,003 +0.28(+1.46%)
May 23, 2005 19.29 19.47 19.16 19.27 324,143 +0.02(+0.11%)
May 20, 2005 19.32 19.38 19.18 19.25 195,406 -0.13(-0.67%)
May 19, 2005 19.31 19.54 19.25 19.38 229,662 -0.04(-0.22%)
May 18, 2005 19.19 19.47 19.19 19.42 407,389 +0.30(+1.59%)
May 17, 2005 18.54 19.20 18.54 19.12 420,833 +0.51(+2.74%)
May 16, 2005 18.84 18.84 18.23 18.61 917,730 -0.33(-1.72%)
May 13, 2005 19.13 19.33 18.61 18.93 816,804 -0.09(-0.49%)
May 12, 2005 19.44 19.49 18.87 19.03 680,332 -0.46(-2.34%)
May 11, 2005 19.63 19.68 19.25 19.48 596,165 -0.16(-0.83%)
May 10, 2005 18.95 19.76 18.90 19.64 1,033,943 +0.69(+3.64%)
May 09, 2005 18.95 19.01 18.74 18.96 496,344 +0.06(+0.32%)
May 06, 2005 18.76 18.92 18.74 18.90 254,710 +0.22(+1.16%)
May 05, 2005 18.53 18.83 18.50 18.68 408,678 +0.08(+0.44%)
May 04, 2005 18.65 18.73 18.54 18.60 586,036 -0.05(-0.29%)
May 03, 2005 18.65 18.84 18.48 18.65 653,627 +0.00(+0.00%)
May 02, 2005 18.62 18.71 18.54 18.65 529,127 +0.04(+0.20%)
Apr 29, 2005 18.64 18.77 18.53 18.61 416,597 -0.08(-0.44%)
Apr 28, 2005 18.79 18.82 18.59 18.69 249,553 -0.11(-0.58%)
Apr 27, 2005 18.76 19.08 18.55 18.80 192,828 -0.01(-0.06%)
Apr 26, 2005 18.98 19.10 18.73 18.81 284,546 -0.26(-1.34%)
Apr 25, 2005 18.98 19.09 18.93 19.07 361,898 +0.01(+0.06%)
Apr 22, 2005 19.28 19.28 18.90 19.06 541,835 -0.24(-1.24%)
Apr 21, 2005 18.73 19.30 18.73 19.30 1,415,917 +0.75(+4.07%)
Apr 20, 2005 18.60 18.75 18.41 18.54 360,056 -0.11(-0.58%)
Apr 19, 2005 18.33 18.74 18.31 18.65 505,921 +0.31(+1.72%)
Apr 18, 2005 18.04 18.49 17.92 18.34 390,077 +0.16(+0.87%)
Apr 15, 2005 18.32 18.37 18.07 18.18 511,262 -0.14(-0.77%)
Apr 14, 2005 18.46 18.64 18.28 18.32 374,422 -0.16(-0.88%)
Apr 13, 2005 18.78 19.00 18.42 18.48 697,276 -0.29(-1.56%)
Apr 12, 2005 18.38 18.85 18.16 18.78 271,101 +0.34(+1.86%)
Apr 11, 2005 18.46 18.53 18.27 18.43 240,529 -0.04(-0.24%)
Apr 08, 2005 18.71 18.72 18.47 18.48 293,018 -0.29(-1.53%)
Apr 07, 2005 18.08 18.77 17.89 18.77 840,194 +0.64(+3.50%)
Apr 06, 2005 18.23 18.32 18.10 18.13 148,995 -0.07(-0.39%)
Apr 05, 2005 18.18 18.40 18.11 18.20 174,227 +0.01(+0.06%)
Apr 04, 2005 17.95 18.19 17.77 18.19 326,353 +0.14(+0.75%)
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.