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 (%)
Aug 31, 2004 15.07 15.20 15.00 15.12 341,087 +0.05(+0.36%)
Aug 30, 2004 15.11 15.14 14.99 15.07 258,393 -0.01(-0.07%)
Aug 27, 2004 14.93 15.12 14.88 15.08 278,284 +0.17(+1.17%)
Aug 26, 2004 15.14 15.14 14.89 14.90 296,333 -0.15(-0.97%)
Aug 25, 2004 15.09 15.18 14.99 15.05 297,990 -0.01(-0.07%)
Aug 24, 2004 15.13 15.28 15.00 15.06 344,586 -0.09(-0.61%)
Aug 23, 2004 15.15 15.22 15.01 15.15 258,577 -0.03(-0.18%)
Aug 20, 2004 14.93 15.20 14.89 15.18 206,825 +0.31(+2.12%)
Aug 19, 2004 14.93 14.97 14.80 14.87 194,301 -0.11(-0.73%)
Aug 18, 2004 14.71 15.02 14.67 14.98 284,546 +0.25(+1.70%)
Aug 17, 2004 14.73 14.81 14.63 14.73 281,047 +0.07(+0.48%)
Aug 16, 2004 14.51 14.73 14.51 14.65 209,219 +0.15(+1.01%)
Aug 13, 2004 14.52 14.66 14.44 14.51 274,416 -0.11(-0.78%)
Aug 12, 2004 14.50 14.65 14.40 14.62 473,691 +0.01(+0.07%)
Aug 11, 2004 14.71 14.79 14.61 14.61 554,911 -0.08(-0.52%)
Aug 10, 2004 14.74 14.80 14.67 14.69 934,122 -0.02(-0.11%)
Aug 09, 2004 14.88 15.01 14.69 14.70 266,681 -0.17(-1.17%)
Aug 06, 2004 14.83 15.13 14.78 14.88 319,354 -0.06(-0.40%)
Aug 05, 2004 15.15 15.21 14.94 14.94 225,058 -0.24(-1.61%)
Aug 04, 2004 14.74 15.21 14.69 15.18 377,737 +0.40(+2.72%)
Aug 03, 2004 14.85 14.93 14.70 14.78 292,281 -0.15(-1.02%)
Aug 02, 2004 14.94 14.98 14.67 14.93 327,642 -0.07(-0.43%)
Jul 30, 2004 14.94 15.12 14.86 15.00 308,488 +0.06(+0.40%)
Jul 29, 2004 14.99 15.08 14.80 14.94 299,464 +0.03(+0.22%)
Jul 28, 2004 15.08 15.08 14.71 14.90 315,487 -0.17(-1.12%)
Jul 27, 2004 14.69 15.13 14.69 15.07 579,406 +0.39(+2.62%)
Jul 26, 2004 15.04 15.18 14.64 14.69 495,976 -0.31(-2.10%)
Jul 23, 2004 15.47 15.48 14.93 15.00 1,836,934 -1.87(-11.07%)
Jul 22, 2004 16.95 17.04 16.70 16.87 197,432 -0.14(-0.80%)
Jul 21, 2004 17.13 17.16 16.94 17.01 374,790 -0.12(-0.70%)
Jul 20, 2004 16.88 17.13 16.76 17.13 110,871 +0.25(+1.48%)
Jul 19, 2004 16.70 16.92 16.63 16.88 129,288 +0.10(+0.58%)
Jul 16, 2004 16.88 16.91 16.69 16.78 110,687 -0.10(-0.61%)
Jul 15, 2004 16.78 16.95 16.72 16.88 158,019 +0.10(+0.61%)
Jul 14, 2004 16.70 16.86 16.63 16.78 147,153 +0.03(+0.16%)
Jul 13, 2004 16.67 16.80 16.63 16.75 180,857 +0.08(+0.49%)
Jul 12, 2004 16.47 16.68 16.40 16.67 203,326 +0.20(+1.22%)
Jul 09, 2004 16.61 16.66 16.44 16.47 149,547 -0.10(-0.59%)
Jul 08, 2004 16.89 16.94 16.52 16.57 199,090 -0.37(-2.21%)
Jul 07, 2004 16.72 16.94 16.72 16.94 260,603 +0.18(+1.10%)
Jul 06, 2004 16.84 16.92 16.68 16.76 211,614 -0.08(-0.45%)
Jul 02, 2004 16.85 16.95 16.83 16.83 132,051 -0.07(-0.42%)
Jul 01, 2004 17.10 17.10 16.82 16.90 194,485 -0.20(-1.17%)
Jun 30, 2004 17.10 17.16 17.00 17.10 288,598 +0.07(+0.38%)
Jun 29, 2004 17.24 17.28 16.92 17.04 292,465 -0.20(-1.17%)
Jun 28, 2004 17.29 17.38 17.20 17.24 296,701 +0.05(+0.32%)
Jun 25, 2004 17.15 17.18 17.03 17.18 484,741 +0.14(+0.80%)
Jun 24, 2004 17.17 17.23 17.02 17.05 246,422 -0.05(-0.29%)
Jun 23, 2004 17.18 17.18 16.94 17.10 223,953 -0.01(-0.03%)
Jun 22, 2004 17.21 17.21 16.93 17.10 268,154 -0.10(-0.60%)
Jun 21, 2004 17.18 17.37 17.08 17.21 325,248 +0.12(+0.73%)
Jun 18, 2004 16.89 17.15 16.86 17.08 294,307 +0.19(+1.12%)
Jun 17, 2004 16.78 16.92 16.60 16.89 142,365 +0.20(+1.17%)
Jun 16, 2004 16.83 16.83 16.59 16.70 228,557 -0.02(-0.13%)
Jun 15, 2004 16.51 16.77 16.51 16.72 288,045 +0.40(+2.43%)
Jun 14, 2004 16.53 16.60 16.32 16.32 271,654 -0.13(-0.79%)
Jun 10, 2004 16.41 16.53 16.40 16.45 224,321 +0.17(+1.07%)
Jun 09, 2004 16.51 16.56 16.18 16.28 168,701 -0.15(-0.93%)
Jun 08, 2004 16.56 16.59 16.41 16.43 174,595 -0.07(-0.43%)
Jun 07, 2004 16.30 16.59 16.19 16.50 164,281 +0.34(+2.08%)
Jun 04, 2004 16.15 16.39 15.94 16.16 206,088 +0.16(+1.02%)
Jun 03, 2004 16.38 16.40 16.00 16.00 173,122 -0.29(-1.77%)
Jun 02, 2004 16.31 16.39 16.12 16.29 209,772 -0.02(-0.13%)
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.