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 24, 2011 19.06 19.08 18.96 19.01 692,053 -0.02(-0.10%)
May 23, 2011 19.03 19.27 19.02 19.03 571,778 -0.32(-1.63%)
May 20, 2011 19.33 19.50 19.24 19.34 458,222 -0.06(-0.29%)
May 19, 2011 19.37 19.48 19.27 19.40 389,022 +0.06(+0.29%)
May 18, 2011 19.47 19.51 19.30 19.34 624,983 -0.06(-0.32%)
May 17, 2011 19.37 19.52 19.37 19.40 554,772 -0.03(-0.16%)
May 16, 2011 19.74 19.74 19.43 19.44 475,011 -0.30(-1.52%)
May 13, 2011 19.93 19.97 19.68 19.73 527,675 -0.22(-1.09%)
May 12, 2011 19.80 20.01 19.67 19.95 914,423 +0.10(+0.50%)
May 11, 2011 19.85 20.55 19.67 19.85 1,395,557 -1.71(-7.94%)
May 10, 2011 21.30 21.57 21.29 21.57 521,380 +0.30(+1.41%)
May 09, 2011 21.17 21.29 21.04 21.27 211,074 +0.07(+0.32%)
May 06, 2011 21.26 21.47 21.10 21.20 158,370 +0.14(+0.68%)
May 05, 2011 21.22 21.22 20.74 21.05 404,649 -0.24(-1.14%)
May 04, 2011 21.52 21.53 21.22 21.30 201,661 -0.26(-1.18%)
May 03, 2011 21.53 21.69 21.52 21.55 177,216 +0.02(+0.12%)
May 02, 2011 21.55 21.56 21.52 21.53 307,782 -0.11(-0.52%)
Apr 29, 2011 21.67 21.70 21.55 21.64 296,942 -0.03(-0.14%)
Apr 28, 2011 21.37 21.67 21.37 21.67 249,286 +0.22(+1.02%)
Apr 27, 2011 21.09 21.48 21.09 21.45 407,186 +0.34(+1.59%)
Apr 26, 2011 20.81 21.15 20.78 21.12 297,939 +0.32(+1.53%)
Apr 25, 2011 20.73 20.83 20.72 20.80 166,576 +0.03(+0.12%)
Apr 21, 2011 20.74 20.78 20.63 20.77 189,401 +0.11(+0.51%)
Apr 20, 2011 20.64 20.76 20.53 20.67 470,142 +0.34(+1.69%)
Apr 19, 2011 20.38 20.46 20.23 20.33 404,983 -0.04(-0.18%)
Apr 18, 2011 20.34 20.44 20.18 20.36 353,490 -0.17(-0.85%)
Apr 15, 2011 20.26 20.62 20.17 20.54 310,992 +0.34(+1.66%)
Apr 14, 2011 20.31 20.34 20.03 20.20 612,622 -0.14(-0.67%)
Apr 13, 2011 20.60 20.71 20.21 20.34 409,494 -0.17(-0.85%)
Apr 12, 2011 20.61 20.77 20.50 20.51 320,913 -0.20(-0.96%)
Apr 11, 2011 20.92 20.92 20.63 20.71 261,511 -0.14(-0.66%)
Apr 08, 2011 21.06 21.09 20.74 20.85 184,868 -0.09(-0.45%)
Apr 07, 2011 21.20 21.27 20.91 20.94 292,729 -0.31(-1.47%)
Apr 06, 2011 21.32 21.38 21.22 21.25 312,956 -0.03(-0.15%)
Apr 05, 2011 21.22 21.43 21.22 21.29 197,297 -0.02(-0.12%)
Apr 04, 2011 21.21 21.31 21.12 21.31 309,266 +0.14(+0.65%)
Apr 01, 2011 20.92 21.35 20.89 21.17 529,976 +0.35(+1.67%)
Mar 31, 2011 20.87 20.95 20.79 20.82 298,552 -0.02(-0.09%)
Mar 30, 2011 20.84 20.84 20.84 20.84 339,222 +0.22(+1.09%)
Mar 29, 2011 20.45 20.76 20.38 20.62 312,680 +0.20(+0.98%)
Mar 28, 2011 20.55 20.71 20.41 20.42 275,706 -0.04(-0.18%)
Mar 25, 2011 20.25 20.68 20.15 20.46 314,920 +0.31(+1.51%)
Mar 24, 2011 20.16 20.26 20.00 20.15 255,867 +0.11(+0.56%)
Mar 23, 2011 20.10 20.10 19.90 20.04 263,098 -0.04(-0.19%)
Mar 22, 2011 20.24 20.31 20.07 20.08 280,151 -0.11(-0.56%)
Mar 21, 2011 20.10 20.21 20.07 20.19 441,668 +0.50(+2.53%)
Mar 18, 2011 19.58 19.93 19.54 19.69 525,041 +0.30(+1.54%)
Mar 17, 2011 19.42 19.50 19.11 19.39 356,401 +0.22(+1.14%)
Mar 16, 2011 19.45 19.47 19.12 19.17 441,017 -0.32(-1.63%)
Mar 15, 2011 19.45 19.87 19.42 19.49 593,100 -0.37(-1.88%)
Mar 14, 2011 19.89 20.00 19.67 19.87 372,562 -0.13(-0.65%)
Mar 11, 2011 19.85 20.10 19.73 20.00 385,169 +0.11(+0.56%)
Mar 10, 2011 19.94 20.01 19.69 19.88 439,274 -0.25(-1.24%)
Mar 09, 2011 19.88 20.19 19.88 20.13 315,461 +0.16(+0.81%)
Mar 08, 2011 19.32 20.13 19.29 19.97 467,669 +0.67(+3.49%)
Mar 07, 2011 19.57 19.67 19.19 19.30 884,279 -0.17(-0.86%)
Mar 04, 2011 19.64 19.67 19.29 19.47 297,266 -0.12(-0.64%)
Mar 03, 2011 19.27 19.67 19.15 19.59 476,441 +0.50(+2.61%)
Mar 02, 2011 19.10 19.14 18.96 19.09 424,396 +0.05(+0.26%)
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.