Skip to main content

Black Hills Corp (NY: BKH )

60.91 +0.46 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 60.62 61.77 60.59 60.91 513,592 +0.46(+0.76%)
Oct 14, 2024 59.49 60.84 59.29 60.45 508,441 +1.14(+1.92%)
Oct 11, 2024 58.98 59.44 58.92 59.31 285,066 +0.50(+0.85%)
Oct 10, 2024 59.17 59.53 58.62 58.81 310,000 -0.36(-0.61%)
Oct 09, 2024 59.20 59.79 59.01 59.17 271,561 -0.22(-0.37%)
Oct 08, 2024 59.52 59.78 59.17 59.39 321,316 +0.27(+0.46%)
Oct 07, 2024 59.72 59.85 58.81 59.12 329,716 -0.83(-1.38%)
Oct 04, 2024 59.65 60.00 59.48 59.95 298,163 -0.04(-0.07%)
Oct 03, 2024 60.51 60.56 59.90 59.99 235,823 -0.52(-0.86%)
Oct 02, 2024 60.54 61.05 60.32 60.51 217,439 -0.36(-0.59%)
Oct 01, 2024 61.15 61.29 60.70 60.87 251,287 -0.25(-0.41%)
Sep 30, 2024 61.12 61.35 60.63 61.12 359,118 +0.07(+0.11%)
Sep 27, 2024 61.12 61.50 60.85 61.05 321,162 +0.40(+0.66%)
Sep 26, 2024 60.89 61.31 60.61 60.65 368,190 -0.28(-0.46%)
Sep 25, 2024 61.50 61.50 60.66 60.93 392,611 -0.21(-0.34%)
Sep 24, 2024 61.40 61.96 61.06 61.14 466,702 -0.39(-0.63%)
Sep 23, 2024 60.93 61.59 60.66 61.53 406,439 +0.85(+1.40%)
Sep 20, 2024 60.66 60.94 60.22 60.68 867,931 -0.17(-0.28%)
Sep 19, 2024 60.88 61.20 60.09 60.85 364,174 -0.03(-0.05%)
Sep 18, 2024 61.26 61.67 60.80 60.88 326,310 -0.27(-0.44%)
Sep 17, 2024 61.50 61.89 61.08 61.15 351,526 +0.06(+0.10%)
Sep 16, 2024 60.90 61.31 60.65 61.09 302,368 +0.54(+0.89%)
Sep 13, 2024 59.80 60.56 59.66 60.55 282,781 +1.16(+1.95%)
Sep 12, 2024 59.48 59.88 59.25 59.39 247,967 -0.18(-0.30%)
Sep 11, 2024 60.09 60.09 59.15 59.57 355,286 -0.78(-1.29%)
Sep 10, 2024 59.70 60.42 59.52 60.35 235,234 +0.74(+1.24%)
Sep 09, 2024 59.51 59.95 59.36 59.61 281,851 -0.05(-0.08%)
Sep 06, 2024 60.14 60.35 59.64 59.66 360,509 -0.47(-0.78%)
Sep 05, 2024 60.00 60.36 59.91 60.13 402,193 +0.38(+0.64%)
Sep 04, 2024 59.35 59.76 59.19 59.75 374,920 +0.59(+1.00%)
Sep 03, 2024 58.94 59.50 58.92 59.16 396,272 +0.04(+0.07%)
Aug 30, 2024 58.70 59.14 58.37 59.12 332,110 +0.51(+0.87%)
Aug 29, 2024 58.94 59.00 58.27 58.61 248,902 -0.05(-0.09%)
Aug 28, 2024 58.77 59.22 58.32 58.66 331,407 +0.02(+0.03%)
Aug 27, 2024 58.39 58.88 58.27 58.64 378,459 -0.01(-0.02%)
Aug 26, 2024 58.58 59.06 58.53 58.65 309,666 +0.41(+0.70%)
Aug 23, 2024 58.02 58.55 57.65 58.24 749,559 +0.53(+0.92%)
Aug 22, 2024 57.57 57.83 57.44 57.71 290,509 +0.05(+0.09%)
Aug 21, 2024 57.56 58.16 57.40 57.66 456,496 +0.16(+0.28%)
Aug 20, 2024 57.40 57.56 56.99 57.50 570,353 +0.02(+0.03%)
Aug 19, 2024 57.06 57.62 57.03 57.48 290,303 +0.33(+0.58%)
Aug 16, 2024 57.14 57.44 56.97 57.15 261,826 +0.18(+0.31%)
Aug 15, 2024 57.08 57.16 56.28 56.97 381,295 +0.23(+0.40%)
Aug 14, 2024 56.40 56.84 55.97 56.74 287,157 +0.29(+0.51%)
Aug 13, 2024 56.48 56.72 55.93 56.46 765,861 +0.35(+0.62%)
Aug 12, 2024 56.50 56.72 55.69 56.11 343,307 -0.39(-0.68%)
Aug 09, 2024 56.71 57.07 55.65 56.50 326,503 -0.18(-0.31%)
Aug 08, 2024 56.21 56.77 56.06 56.68 335,272 +0.31(+0.54%)
Aug 07, 2024 56.84 57.09 56.34 56.37 300,849 -0.19(-0.33%)
Aug 06, 2024 55.80 57.13 55.63 56.56 372,051 +0.76(+1.36%)
Aug 05, 2024 57.35 57.61 55.55 55.80 602,521 -2.46(-4.23%)
Aug 02, 2024 58.17 58.75 57.31 58.26 525,271 -0.37(-0.62%)
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.