Black Hills Corp (NY: BKH )

76.59 +0.61 (+0.81%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 75.24 76.10 73.83 75.98 645,559 +1.47(+1.97%)
May 12, 2022 75.45 75.50 73.83 74.51 568,304 -0.76(-1.01%)
May 11, 2022 75.28 76.76 74.98 75.27 560,158 -0.01(-0.01%)
May 10, 2022 76.81 77.59 74.58 75.28 686,091 -1.27(-1.66%)
May 09, 2022 75.71 77.19 74.57 76.55 459,961 +0.94(+1.24%)
May 06, 2022 74.10 75.81 74.04 75.61 461,684 +0.27(+0.36%)
May 05, 2022 76.37 76.62 74.27 75.34 507,100 -0.40(-0.53%)
May 04, 2022 73.89 75.74 73.42 75.74 463,112 +2.34(+3.19%)
May 03, 2022 72.61 74.16 72.16 73.40 425,741 +1.03(+1.42%)
May 02, 2022 73.65 74.39 71.50 72.37 507,961 -0.87(-1.19%)
Apr 29, 2022 75.41 75.82 73.09 73.24 781,104 -2.29(-3.03%)
Apr 28, 2022 76.18 76.52 75.13 75.53 512,819 -0.38(-0.50%)
Apr 27, 2022 76.30 77.49 75.00 75.91 401,998 -0.42(-0.55%)
Apr 26, 2022 75.68 77.77 75.68 76.33 389,658 +0.23(+0.30%)
Apr 25, 2022 79.43 79.43 75.20 76.10 480,152 -2.93(-3.71%)
Apr 22, 2022 79.62 79.62 78.83 79.03 194,770 -0.62(-0.78%)
Apr 21, 2022 79.99 80.75 79.57 79.65 289,637 -0.34(-0.43%)
Apr 20, 2022 80.00 80.95 79.84 79.99 257,017 +0.81(+1.02%)
Apr 19, 2022 78.94 79.44 78.75 79.18 192,864 +0.74(+0.94%)
Apr 18, 2022 78.83 79.59 77.93 78.44 223,860 -0.21(-0.27%)
Apr 14, 2022 78.48 79.29 78.46 78.65 244,561 +0.35(+0.45%)
Apr 13, 2022 78.17 78.46 77.44 78.30 289,335 +0.35(+0.45%)
Apr 12, 2022 77.30 78.17 77.15 77.95 305,998 +0.64(+0.83%)
Apr 11, 2022 79.00 79.35 77.29 77.31 288,105 -1.33(-1.69%)
Apr 08, 2022 77.91 78.88 77.62 78.64 229,507 +0.91(+1.17%)
Apr 07, 2022 78.31 78.99 77.34 77.73 318,314 -0.66(-0.84%)
Apr 06, 2022 76.81 78.62 76.81 78.39 290,653 +1.59(+2.07%)
Apr 05, 2022 76.28 77.53 76.28 76.80 346,302 +0.44(+0.58%)
Apr 04, 2022 77.76 77.77 75.46 76.36 431,098 -2.08(-2.65%)
Apr 01, 2022 76.94 78.55 76.57 78.44 524,077 +1.42(+1.84%)
Mar 31, 2022 77.06 77.65 76.57 77.02 368,520 +0.28(+0.36%)
Mar 30, 2022 75.87 76.76 75.60 76.74 304,395 +1.00(+1.32%)
Mar 29, 2022 74.87 75.86 74.61 75.74 333,542 +1.09(+1.46%)
Mar 28, 2022 74.16 74.68 73.74 74.65 224,424 +0.25(+0.34%)
Mar 25, 2022 72.73 74.40 72.66 74.40 271,467 +1.89(+2.61%)
Mar 24, 2022 71.97 72.75 71.40 72.51 201,962 +0.59(+0.82%)
Mar 23, 2022 71.96 72.43 70.84 71.92 359,649 -0.28(-0.39%)
Mar 22, 2022 72.61 72.61 71.56 72.20 332,768 -0.19(-0.26%)
Mar 21, 2022 71.63 72.50 71.51 72.39 222,870 +0.51(+0.71%)
Mar 18, 2022 72.44 72.69 71.00 71.88 1,164,261 -0.28(-0.39%)
Mar 17, 2022 71.37 72.80 70.96 72.16 385,644 +0.58(+0.81%)
Mar 16, 2022 72.56 72.70 70.08 71.58 329,073 -0.88(-1.21%)
Mar 15, 2022 71.50 72.72 71.39 72.46 367,707 +1.29(+1.81%)
Mar 14, 2022 71.35 71.42 70.25 71.17 233,990 +0.13(+0.18%)
Mar 11, 2022 70.48 71.59 70.48 71.04 206,454 +0.14(+0.20%)
Mar 10, 2022 69.61 70.98 69.61 70.90 267,351 +0.57(+0.81%)
Mar 09, 2022 72.31 72.44 70.28 70.33 378,407 -1.12(-1.57%)
Mar 08, 2022 72.95 73.27 71.45 71.45 315,744 -1.32(-1.81%)
Mar 07, 2022 73.00 73.43 71.86 72.77 336,538 -0.01(-0.01%)
Mar 04, 2022 71.05 72.82 70.83 72.78 458,190 +1.24(+1.73%)
Mar 03, 2022 70.17 71.69 69.85 71.54 426,078 +1.59(+2.27%)
Mar 02, 2022 68.68 70.11 68.39 69.95 388,460 +1.47(+2.15%)
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.