Skip to main content

Black Hills Corp (NY: BKH )

54.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 20.23 20.80 20.19 20.75 709,188 +0.67(+3.31%)
Jun 27, 2002 19.89 20.14 19.64 20.08 235,728 +0.30(+1.52%)
Jun 26, 2002 19.92 19.93 19.60 19.78 260,586 -0.29(-1.46%)
Jun 25, 2002 19.99 20.30 19.96 20.07 221,214 +0.17(+0.87%)
Jun 21, 2002 19.57 20.00 19.57 19.90 135,298 +0.18(+0.91%)
Jun 20, 2002 19.49 19.78 19.38 19.72 113,777 +0.23(+1.20%)
Jun 19, 2002 19.66 19.81 19.49 19.49 111,942 -0.14(-0.73%)
Jun 18, 2002 19.24 19.64 19.24 19.63 160,822 +0.25(+1.27%)
Jun 17, 2002 19.54 19.63 19.18 19.39 124,454 -0.07(-0.34%)
Jun 14, 2002 19.36 19.50 18.94 19.45 98,262 -0.15(-0.76%)
Jun 12, 2002 19.78 19.88 19.57 19.60 146,308 -0.21(-1.06%)
Jun 11, 2002 20.26 20.39 19.81 19.81 64,896 -0.44(-2.19%)
Jun 10, 2002 20.26 20.26 20.08 20.25 42,207 -0.07(-0.35%)
Jun 07, 2002 19.84 20.37 19.79 20.33 83,247 +0.20(+1.01%)
Jun 06, 2002 20.84 20.85 19.91 20.12 121,451 -0.80(-3.84%)
Jun 05, 2002 20.80 20.98 20.77 20.93 156,985 -0.30(-1.41%)
May 31, 2002 21.13 21.40 20.83 21.23 114,778 +0.16(+0.77%)
May 28, 2002 21.43 21.49 20.98 21.06 119,282 -0.29(-1.38%)
May 27, 2002 21.67 21.79 21.32 21.36 69,734 +0.00(+0.00%)
May 24, 2002 21.67 21.79 21.32 21.36 67,732 -0.20(-0.92%)
May 23, 2002 21.22 21.67 21.22 21.55 57,722 +0.23(+1.10%)
May 22, 2002 21.04 21.37 20.95 21.32 66,564 +0.32(+1.54%)
May 21, 2002 20.89 21.18 20.89 21.00 57,555 +0.07(+0.32%)
May 20, 2002 20.90 21.10 20.73 20.93 82,413 +0.04(+0.17%)
May 17, 2002 20.79 20.98 20.79 20.90 194,855 +0.11(+0.52%)
May 16, 2002 20.88 20.97 20.59 20.79 172,000 -0.25(-1.17%)
May 15, 2002 20.81 21.10 20.51 21.03 138,467 -0.34(-1.57%)
May 14, 2002 20.87 21.46 20.87 21.37 82,079 +0.45(+2.15%)
May 13, 2002 21.03 21.17 20.81 20.92 99,263 -0.12(-0.57%)
May 10, 2002 21.07 21.07 20.79 21.04 79,577 -0.18(-0.85%)
May 09, 2002 21.04 21.34 21.04 21.22 72,737 +0.26(+1.26%)
May 08, 2002 21.22 21.22 20.73 20.96 133,129 -0.11(-0.54%)
May 07, 2002 21.39 21.43 21.01 21.07 101,098 -0.32(-1.49%)
May 06, 2002 21.57 21.69 21.32 21.39 66,731 -0.18(-0.83%)
May 03, 2002 21.50 21.76 21.16 21.57 97,261 +0.13(+0.61%)
May 02, 2002 21.93 21.94 21.32 21.44 98,262 -0.65(-2.93%)
May 01, 2002 20.85 22.12 20.83 22.08 633,949 +1.19(+5.68%)
Apr 30, 2002 20.18 20.92 20.14 20.90 266,925 +0.71(+3.53%)
Apr 29, 2002 20.57 20.68 20.09 20.18 112,275 -0.24(-1.17%)
Apr 26, 2002 20.32 20.51 20.32 20.42 91,422 -0.02(-0.12%)
Apr 25, 2002 20.38 20.67 20.31 20.45 233,893 -0.32(-1.53%)
Apr 24, 2002 21.04 21.04 20.76 20.76 145,140 -0.28(-1.31%)
Apr 23, 2002 21.11 21.19 20.99 21.04 116,446 -0.07(-0.31%)
Apr 22, 2002 20.89 21.18 20.83 21.11 88,752 +0.19(+0.92%)
Apr 19, 2002 20.78 20.98 20.64 20.91 59,557 +0.14(+0.66%)
Apr 18, 2002 20.56 20.96 20.47 20.78 884,192 +0.28(+1.34%)
Apr 17, 2002 20.49 20.57 20.32 20.50 96,593 +0.16(+0.80%)
Apr 16, 2002 20.09 20.35 20.09 20.34 784,094 +0.40(+2.01%)
Apr 15, 2002 20.07 20.29 19.81 19.94 146,475 +0.01(+0.06%)
Apr 12, 2002 20.36 20.37 19.85 19.92 94,425 -0.59(-2.86%)
Apr 11, 2002 20.52 20.68 20.45 20.51 69,233 -0.01(-0.03%)
Apr 10, 2002 20.34 20.53 20.24 20.52 70,401 +0.17(+0.85%)
Apr 09, 2002 20.59 20.98 20.08 20.34 118,448 -0.25(-1.19%)
Apr 08, 2002 20.05 20.63 19.99 20.59 115,111 +0.66(+3.31%)
Apr 05, 2002 20.46 20.56 19.87 19.93 85,082 -0.53(-2.58%)
Apr 04, 2002 20.33 20.55 20.23 20.46 172,500 +0.14(+0.68%)
Apr 03, 2002 20.29 20.40 20.21 20.32 156,985 -0.06(-0.29%)
Apr 02, 2002 20.09 20.64 20.03 20.38 137,300 +0.14(+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.