Skip to main content

Black Hills Corp (NY: BKH )

59.19 -0.38 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.33 19.36 19.07 19.14 521,933 -0.18(-0.96%)
May 29, 2008 18.91 19.60 18.88 19.32 702,704 +0.44(+2.33%)
May 28, 2008 19.12 19.15 18.75 18.88 335,682 -0.23(-1.22%)
May 27, 2008 19.15 19.20 18.98 19.12 344,444 +0.05(+0.28%)
May 26, 2008 19.41 19.42 19.06 19.06 0 +0.00(+0.00%)
May 23, 2008 19.41 19.42 19.06 19.06 680,288 -0.43(-2.23%)
May 22, 2008 19.34 19.64 19.34 19.50 435,929 +0.12(+0.64%)
May 21, 2008 19.42 19.61 19.27 19.37 464,916 +0.03(+0.14%)
May 20, 2008 19.34 19.54 19.21 19.35 391,498 -0.07(-0.36%)
May 19, 2008 19.24 19.54 19.10 19.42 537,539 +0.09(+0.48%)
May 16, 2008 19.45 19.46 19.23 19.32 593,503 +0.03(+0.14%)
May 15, 2008 19.36 19.45 19.17 19.30 374,103 -0.15(-0.75%)
May 14, 2008 19.62 19.65 19.44 19.44 399,645 -0.31(-1.57%)
May 13, 2008 19.94 19.94 19.59 19.75 475,520 -0.10(-0.52%)
May 12, 2008 19.65 19.86 19.46 19.86 376,288 +0.31(+1.58%)
May 09, 2008 19.61 19.70 19.35 19.55 569,588 -0.22(-1.10%)
May 08, 2008 19.51 19.76 19.34 19.76 437,768 +0.25(+1.28%)
May 07, 2008 20.12 20.15 19.50 19.51 566,057 -0.75(-3.72%)
May 06, 2008 20.38 20.42 20.03 20.27 587,324 -0.15(-0.72%)
May 05, 2008 20.57 20.57 20.17 20.42 392,945 -0.16(-0.77%)
May 02, 2008 21.26 21.26 20.50 20.57 669,383 -0.52(-2.45%)
May 01, 2008 20.95 21.29 20.06 21.09 1,453,804 -0.10(-0.46%)
Apr 30, 2008 21.20 21.29 20.95 21.19 469,656 +0.14(+0.67%)
Apr 29, 2008 21.05 21.18 20.91 21.05 479,631 -0.07(-0.33%)
Apr 28, 2008 20.88 21.15 20.81 21.12 376,568 +0.21(+0.99%)
Apr 25, 2008 21.12 21.12 20.76 20.91 304,106 -0.11(-0.54%)
Apr 24, 2008 20.83 21.23 20.64 21.02 299,289 +0.21(+0.99%)
Apr 23, 2008 20.67 21.03 20.60 20.82 207,872 +0.18(+0.90%)
Apr 22, 2008 20.97 20.97 20.44 20.63 380,006 -0.46(-2.19%)
Apr 21, 2008 21.11 21.13 20.89 21.10 403,655 -0.22(-1.04%)
Apr 18, 2008 21.47 21.54 21.20 21.32 294,889 +0.12(+0.59%)
Apr 17, 2008 21.11 21.32 21.00 21.19 387,308 +0.03(+0.15%)
Apr 16, 2008 20.77 21.18 20.65 21.16 441,454 +0.45(+2.15%)
Apr 15, 2008 20.63 20.76 20.49 20.72 337,876 +0.23(+1.11%)
Apr 14, 2008 20.17 20.64 20.15 20.49 499,396 +0.28(+1.37%)
Apr 11, 2008 20.09 20.31 20.06 20.21 545,903 -0.12(-0.61%)
Apr 10, 2008 20.25 20.40 20.04 20.34 364,801 +0.16(+0.78%)
Apr 09, 2008 20.41 20.57 19.96 20.18 798,879 -0.26(-1.28%)
Apr 08, 2008 20.39 20.48 20.22 20.44 345,033 -0.07(-0.32%)
Apr 07, 2008 20.21 20.53 20.11 20.50 375,228 +0.33(+1.64%)
Apr 04, 2008 20.42 20.52 20.07 20.17 356,264 -0.20(-0.96%)
Apr 03, 2008 20.25 20.54 20.25 20.37 461,210 +0.02(+0.08%)
Apr 02, 2008 19.93 20.58 19.93 20.35 491,957 +0.35(+1.74%)
Apr 01, 2008 19.63 20.11 19.58 20.00 478,609 +0.57(+2.93%)
Mar 31, 2008 18.88 19.46 18.88 19.43 944,441 +0.45(+2.35%)
Mar 28, 2008 19.31 19.41 18.96 18.99 559,712 -0.35(-1.83%)
Mar 27, 2008 19.53 19.66 19.32 19.34 488,550 -0.04(-0.20%)
Mar 26, 2008 19.48 19.65 19.34 19.38 529,081 -0.14(-0.72%)
Mar 25, 2008 19.57 19.80 19.50 19.52 504,661 -0.14(-0.69%)
Mar 24, 2008 19.90 19.91 19.54 19.66 489,846 -0.11(-0.55%)
Mar 21, 2008 19.38 19.86 19.28 19.76 1,250,147 +0.00(+0.00%)
Mar 20, 2008 19.38 19.86 19.28 19.76 1,250,147 +0.36(+1.88%)
Mar 19, 2008 19.86 20.22 19.40 19.40 550,506 -0.51(-2.56%)
Mar 18, 2008 19.58 20.03 19.48 19.91 600,218 +0.47(+2.40%)
Mar 17, 2008 19.12 19.60 18.97 19.44 704,856 -0.05(-0.28%)
Mar 14, 2008 19.82 19.82 19.11 19.50 944,146 -0.30(-1.54%)
Mar 13, 2008 19.49 19.85 19.23 19.80 643,143 +0.14(+0.69%)
Mar 12, 2008 19.92 20.09 19.62 19.67 549,770 -0.27(-1.36%)
Mar 11, 2008 19.59 19.97 19.36 19.94 926,287 +0.97(+5.10%)
Mar 10, 2008 19.20 19.23 18.90 18.97 890,959 -0.28(-1.44%)
Mar 07, 2008 18.87 19.31 18.04 19.25 1,066,177 +0.24(+1.29%)
Mar 06, 2008 19.45 19.56 18.99 19.00 551,795 -0.58(-2.94%)
Mar 05, 2008 19.73 19.74 19.31 19.58 594,142 -0.23(-1.15%)
Mar 04, 2008 19.55 19.97 19.47 19.81 748,634 +0.12(+0.64%)
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.