Skip to main content

Black Hills Corp (NY: BKH )

53.17 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 53.05 53.50 52.80 53.15 295,665 -0.33(-0.62%)
Jun 10, 2024 53.40 53.81 53.00 53.48 311,438 -0.13(-0.24%)
Jun 07, 2024 53.58 54.09 53.17 53.61 219,870 -0.61(-1.13%)
Jun 06, 2024 54.48 54.91 54.06 54.22 192,724 -0.46(-0.84%)
Jun 05, 2024 55.66 55.70 54.58 54.68 326,845 -1.20(-2.15%)
Jun 04, 2024 56.03 56.37 55.38 55.88 378,257 -0.46(-0.82%)
Jun 03, 2024 56.57 56.79 56.25 56.34 471,111 -0.11(-0.19%)
May 31, 2024 55.24 56.52 55.04 56.45 390,206 +1.46(+2.66%)
May 30, 2024 54.56 55.12 54.54 54.99 270,506 +0.79(+1.46%)
May 29, 2024 54.35 54.69 54.12 54.20 337,498 -0.75(-1.36%)
May 28, 2024 54.97 55.40 54.83 54.95 447,489 +0.09(+0.16%)
May 24, 2024 54.94 55.19 54.35 54.86 326,829 +0.08(+0.15%)
May 23, 2024 55.27 55.46 54.38 54.78 440,841 -0.85(-1.53%)
May 22, 2024 56.50 56.65 55.56 55.63 411,550 -1.12(-1.97%)
May 21, 2024 56.82 57.14 56.46 56.75 589,322 -0.11(-0.19%)
May 20, 2024 56.82 56.89 56.48 56.86 269,840 +0.08(+0.14%)
May 17, 2024 56.81 57.02 56.46 56.78 369,634 -0.15(-0.26%)
May 16, 2024 56.25 57.19 56.03 56.93 632,954 +0.71(+1.26%)
May 15, 2024 56.64 56.76 56.12 56.22 402,883 +0.18(+0.32%)
May 14, 2024 56.86 56.86 55.76 56.04 411,975 -0.30(-0.53%)
May 13, 2024 56.60 56.98 56.24 56.34 335,215 -0.06(-0.11%)
May 10, 2024 57.13 58.13 56.27 56.40 529,908 -0.52(-0.92%)
May 09, 2024 55.72 57.13 55.32 56.92 823,297 +1.21(+2.16%)
May 08, 2024 55.75 56.16 55.62 55.72 427,186 -0.38(-0.67%)
May 07, 2024 56.17 56.34 55.89 56.09 405,680 +0.26(+0.46%)
May 06, 2024 55.51 55.96 55.08 55.83 581,546 +0.70(+1.27%)
May 03, 2024 55.86 55.90 54.81 55.13 406,554 -0.21(-0.38%)
May 02, 2024 55.36 55.67 54.66 55.34 621,285 +0.38(+0.68%)
May 01, 2024 54.43 55.53 54.05 54.96 362,330 +0.69(+1.28%)
Apr 30, 2024 54.04 54.51 53.58 54.27 720,896 -0.08(-0.15%)
Apr 29, 2024 53.51 54.37 53.51 54.35 589,669 +1.11(+2.08%)
Apr 26, 2024 53.78 54.00 53.21 53.24 465,638 -0.34(-0.63%)
Apr 25, 2024 53.68 53.75 53.19 53.58 428,136 -0.34(-0.62%)
Apr 24, 2024 53.19 54.00 52.79 53.92 361,785 +0.17(+0.31%)
Apr 23, 2024 53.37 54.16 53.37 53.75 334,588 +0.05(+0.09%)
Apr 22, 2024 53.27 54.14 53.15 53.70 342,755 +0.32(+0.59%)
Apr 19, 2024 51.85 53.52 51.85 53.38 531,609 +1.52(+2.94%)
Apr 18, 2024 51.37 51.95 51.15 51.86 542,616 +0.72(+1.41%)
Apr 17, 2024 50.89 51.35 50.53 51.14 434,907 +0.52(+1.04%)
Apr 16, 2024 51.11 51.18 50.15 50.61 381,733 -0.79(-1.54%)
Apr 15, 2024 51.84 51.91 51.01 51.41 401,015 -0.24(-0.46%)
Apr 12, 2024 51.97 52.24 51.09 51.64 340,947 -0.22(-0.42%)
Apr 11, 2024 52.11 52.20 51.27 51.86 424,630 +0.17(+0.33%)
Apr 10, 2024 52.51 53.09 51.38 51.69 546,468 -2.09(-3.88%)
Apr 09, 2024 54.07 54.30 53.50 53.78 362,482 -0.10(-0.18%)
Apr 08, 2024 53.31 53.94 53.24 53.88 529,121 +0.75(+1.41%)
Apr 05, 2024 52.95 53.31 52.52 53.13 415,701 -0.27(-0.50%)
Apr 04, 2024 53.94 53.97 52.91 53.39 296,056 -0.03(-0.06%)
Apr 03, 2024 53.48 53.69 53.11 53.42 576,554 -0.18(-0.33%)
Apr 02, 2024 52.91 53.68 52.91 53.60 539,094 +0.38(+0.71%)
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.