Skip to main content

Black Hills Corp (NY: BKH )

57.29 +0.71 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 56.96 57.88 56.77 57.29 608,000 +0.71(+1.25%)
Jul 11, 2024 55.01 56.65 54.83 56.58 503,643 +2.42(+4.47%)
Jul 10, 2024 54.03 54.21 53.73 54.16 258,843 +0.42(+0.78%)
Jul 09, 2024 53.22 53.94 53.22 53.74 291,316 +0.32(+0.60%)
Jul 08, 2024 53.87 54.15 53.24 53.42 406,284 -0.30(-0.56%)
Jul 05, 2024 54.35 54.47 53.70 53.72 279,355 -0.59(-1.09%)
Jul 03, 2024 54.29 54.61 54.21 54.31 212,620 +0.04(+0.07%)
Jul 02, 2024 54.10 54.57 53.98 54.27 420,987 +0.17(+0.31%)
Jul 01, 2024 54.50 55.13 53.94 54.10 428,747 -0.28(-0.51%)
Jun 28, 2024 54.48 54.54 53.98 54.38 947,276 +0.22(+0.41%)
Jun 27, 2024 53.64 54.35 53.45 54.16 335,916 +0.61(+1.14%)
Jun 26, 2024 53.33 53.64 53.04 53.55 387,119 +0.01(+0.02%)
Jun 25, 2024 54.06 54.44 53.43 53.54 563,625 -0.61(-1.13%)
Jun 24, 2024 53.13 54.69 53.13 54.15 355,311 +1.05(+1.98%)
Jun 21, 2024 53.11 53.77 52.99 53.10 943,531 +0.22(+0.42%)
Jun 20, 2024 52.42 53.36 52.42 52.88 597,922 +0.37(+0.70%)
Jun 18, 2024 52.45 52.90 52.40 52.51 259,554 -0.09(-0.17%)
Jun 17, 2024 52.15 52.86 51.99 52.60 398,066 +0.06(+0.11%)
Jun 14, 2024 51.94 52.58 51.66 52.54 340,739 +0.28(+0.54%)
Jun 13, 2024 52.92 53.11 51.91 52.26 362,734 -0.65(-1.23%)
Jun 12, 2024 54.00 54.85 52.83 52.91 312,158 -0.24(-0.45%)
Jun 11, 2024 53.05 53.50 52.80 53.15 295,665 -0.33(-0.62%)
Jun 10, 2024 53.40 53.81 53.00 53.48 311,438 -0.13(-0.24%)
Jun 07, 2024 53.58 54.09 53.17 53.61 219,870 -0.61(-1.13%)
Jun 06, 2024 54.48 54.91 54.06 54.22 192,724 -0.46(-0.84%)
Jun 05, 2024 55.66 55.70 54.58 54.68 326,845 -1.20(-2.15%)
Jun 04, 2024 56.03 56.37 55.38 55.88 378,257 -0.46(-0.82%)
Jun 03, 2024 56.57 56.79 56.25 56.34 471,111 -0.11(-0.19%)
May 31, 2024 55.24 56.52 55.04 56.45 390,206 +1.46(+2.66%)
May 30, 2024 54.56 55.12 54.54 54.99 270,506 +0.79(+1.46%)
May 29, 2024 54.35 54.69 54.12 54.20 337,498 -0.75(-1.36%)
May 28, 2024 54.97 55.40 54.83 54.95 447,489 +0.09(+0.16%)
May 24, 2024 54.94 55.19 54.35 54.86 326,829 +0.08(+0.15%)
May 23, 2024 55.27 55.46 54.38 54.78 440,841 -0.85(-1.53%)
May 22, 2024 56.50 56.65 55.56 55.63 411,550 -1.12(-1.97%)
May 21, 2024 56.82 57.14 56.46 56.75 589,322 -0.11(-0.19%)
May 20, 2024 56.82 56.89 56.48 56.86 269,840 +0.08(+0.14%)
May 17, 2024 56.81 57.02 56.46 56.78 369,634 -0.15(-0.26%)
May 16, 2024 56.25 57.19 56.03 56.93 632,954 +0.71(+1.26%)
May 15, 2024 56.64 56.76 56.12 56.22 402,883 +0.18(+0.32%)
May 14, 2024 56.86 56.86 55.76 56.04 411,975 -0.30(-0.53%)
May 13, 2024 56.60 56.98 56.24 56.34 335,215 -0.06(-0.11%)
May 10, 2024 57.13 58.13 56.27 56.40 529,908 -0.52(-0.92%)
May 09, 2024 55.72 57.13 55.32 56.92 823,297 +1.21(+2.16%)
May 08, 2024 55.75 56.16 55.62 55.72 427,186 -0.38(-0.67%)
May 07, 2024 56.17 56.34 55.89 56.09 405,680 +0.26(+0.46%)
May 06, 2024 55.51 55.96 55.08 55.83 581,546 +0.70(+1.27%)
May 03, 2024 55.86 55.90 54.81 55.13 406,554 -0.21(-0.38%)
May 02, 2024 55.36 55.67 54.66 55.34 621,285 +0.38(+0.68%)
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.