Skip to main content

Black Hills Corp (NY: BKH )

62.03 -0.27 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 60.21 62.54 60.21 62.30 626,507 +1.82(+3.01%)
Jun 01, 2023 61.20 61.20 60.08 60.48 328,349 -0.47(-0.77%)
May 31, 2023 60.28 61.40 60.28 60.95 666,733 +1.02(+1.70%)
May 30, 2023 60.62 60.84 59.93 59.93 349,091 -0.67(-1.11%)
May 26, 2023 60.79 60.79 60.09 60.60 273,021 -0.08(-0.13%)
May 25, 2023 61.70 61.80 60.50 60.68 278,539 -1.24(-2.00%)
May 24, 2023 62.39 62.59 61.88 61.92 337,648 -0.59(-0.94%)
May 23, 2023 62.95 63.56 62.50 62.51 416,142 -0.32(-0.51%)
May 22, 2023 63.11 63.62 62.77 62.83 256,363 -0.22(-0.35%)
May 19, 2023 63.65 63.87 62.88 63.05 408,637 -0.14(-0.22%)
May 18, 2023 62.91 63.44 62.50 63.19 401,443 -0.14(-0.22%)
May 17, 2023 63.47 63.58 62.78 63.33 404,159 -0.07(-0.10%)
May 16, 2023 64.44 64.64 63.23 63.40 509,360 -0.95(-1.48%)
May 15, 2023 65.19 65.19 64.11 64.35 234,852 -0.60(-0.93%)
May 12, 2023 64.99 65.78 64.67 64.95 187,772 +0.43(+0.66%)
May 11, 2023 65.33 65.55 64.34 64.52 237,302 -0.79(-1.21%)
May 10, 2023 65.67 65.89 64.56 65.32 265,524 +0.20(+0.30%)
May 09, 2023 65.41 65.41 64.84 65.12 310,532 -0.31(-0.47%)
May 08, 2023 65.35 65.75 64.71 65.42 212,321 -0.07(-0.11%)
May 05, 2023 65.66 66.20 65.33 65.49 361,701 +0.27(+0.41%)
May 04, 2023 63.92 65.28 62.98 65.23 871,307 +1.42(+2.22%)
May 03, 2023 63.88 64.82 63.69 63.81 331,348 +0.27(+0.42%)
May 02, 2023 64.74 64.84 62.80 63.54 407,862 -1.19(-1.84%)
May 01, 2023 64.57 65.32 64.52 64.73 262,839 +0.08(+0.12%)
Apr 28, 2023 64.90 65.43 64.44 64.65 1,126,715 -0.34(-0.52%)
Apr 27, 2023 63.54 65.05 63.54 64.99 338,318 +1.66(+2.63%)
Apr 26, 2023 63.61 64.30 62.98 63.33 366,452 -0.90(-1.40%)
Apr 25, 2023 64.40 64.88 64.16 64.23 414,516 -0.29(-0.45%)
Apr 24, 2023 64.96 65.02 64.24 64.51 264,780 -0.27(-0.41%)
Apr 21, 2023 64.84 65.23 63.96 64.78 303,667 +0.46(+0.71%)
Apr 20, 2023 64.27 64.39 63.92 64.33 166,683 +0.04(+0.06%)
Apr 19, 2023 63.89 64.68 63.67 64.29 297,939 +0.66(+1.04%)
Apr 18, 2023 64.55 64.55 63.49 63.62 193,527 -0.93(-1.44%)
Apr 17, 2023 64.57 64.94 64.04 64.55 256,841 +0.13(+0.20%)
Apr 14, 2023 64.57 64.85 63.81 64.42 364,928 -0.67(-1.03%)
Apr 13, 2023 64.79 65.39 64.03 65.10 417,796 +0.08(+0.12%)
Apr 12, 2023 65.70 65.96 64.60 65.02 362,399 -0.48(-0.73%)
Apr 11, 2023 65.59 65.93 65.15 65.49 410,582 +0.05(+0.08%)
Apr 10, 2023 64.59 65.65 64.06 65.44 394,878 +0.65(+1.01%)
Apr 06, 2023 64.88 65.17 64.35 64.79 407,129 +0.33(+0.51%)
Apr 05, 2023 62.98 64.55 62.98 64.46 628,286 +1.65(+2.63%)
Apr 04, 2023 62.06 62.82 61.45 62.81 650,719 +0.83(+1.34%)
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.