Skip to main content

Black Hills Corp (NY: BKH )

60.88 -0.27 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.69 18.84 18.61 18.64 467,245 -0.09(-0.46%)
Jun 29, 2006 18.43 18.75 18.36 18.73 309,593 +0.40(+2.19%)
Jun 28, 2006 18.05 18.41 17.96 18.33 464,114 +0.32(+1.78%)
Jun 27, 2006 17.99 18.37 17.91 18.00 337,587 -0.04(-0.24%)
Jun 26, 2006 17.92 18.20 17.92 18.05 290,255 +0.04(+0.24%)
Jun 23, 2006 17.82 18.15 17.80 18.00 320,275 +0.07(+0.39%)
Jun 22, 2006 17.87 18.00 17.79 17.93 283,441 -0.05(-0.30%)
Jun 21, 2006 17.71 18.11 17.71 17.99 424,885 +0.21(+1.16%)
Jun 20, 2006 17.77 17.98 17.62 17.78 496,160 -0.06(-0.33%)
Jun 19, 2006 18.24 18.26 17.65 17.84 412,361 -0.49(-2.69%)
Jun 16, 2006 18.34 18.41 18.14 18.34 1,106,691 +0.00(+0.00%)
Jun 15, 2006 18.20 18.39 17.89 18.34 669,466 +0.14(+0.75%)
Jun 14, 2006 18.23 18.41 18.10 18.20 650,312 -0.12(-0.68%)
Jun 13, 2006 18.73 18.90 18.17 18.33 599,296 -0.49(-2.63%)
Jun 12, 2006 19.00 19.06 18.79 18.82 654,732 -0.24(-1.28%)
Jun 09, 2006 18.90 19.18 18.86 19.06 452,511 +0.12(+0.63%)
Jun 08, 2006 18.46 19.04 18.36 18.94 934,122 +0.29(+1.57%)
Jun 07, 2006 18.39 18.74 18.33 18.65 537,599 +0.18(+0.97%)
Jun 06, 2006 18.43 18.62 18.18 18.47 375,527 -0.01(-0.03%)
Jun 05, 2006 18.81 18.91 18.43 18.48 366,687 -0.47(-2.46%)
Jun 02, 2006 18.89 18.99 18.68 18.94 308,672 +0.10(+0.52%)
Jun 01, 2006 18.33 18.86 18.33 18.85 559,331 +0.48(+2.60%)
May 31, 2006 17.92 18.38 17.92 18.37 528,758 +0.31(+1.71%)
May 30, 2006 18.14 18.34 18.00 18.06 314,382 -0.13(-0.72%)
May 26, 2006 18.24 18.34 18.10 18.19 368,897 -0.07(-0.39%)
May 25, 2006 18.30 18.44 18.14 18.26 373,685 -0.04(-0.24%)
May 24, 2006 17.97 18.37 17.87 18.30 365,397 +0.20(+1.08%)
May 23, 2006 18.44 18.71 18.03 18.11 387,130 -0.35(-1.91%)
May 22, 2006 18.07 18.65 17.93 18.46 888,815 +0.12(+0.68%)
May 19, 2006 18.41 18.53 18.12 18.34 879,975 -0.10(-0.56%)
May 18, 2006 18.54 18.67 18.41 18.44 628,948 -0.16(-0.85%)
May 17, 2006 18.68 18.82 18.46 18.60 793,598 -0.18(-0.95%)
May 16, 2006 18.60 18.87 18.54 18.78 473,691 -0.39(-2.04%)
May 15, 2006 18.92 19.21 18.74 19.17 570,934 +0.14(+0.71%)
May 12, 2006 19.09 19.27 18.84 19.03 540,730 -0.31(-1.60%)
May 11, 2006 19.63 19.74 19.20 19.34 476,638 -0.37(-1.87%)
May 10, 2006 19.82 19.93 19.67 19.71 257,472 -0.25(-1.25%)
May 09, 2006 19.90 20.12 19.80 19.96 653,627 -0.09(-0.43%)
May 08, 2006 19.76 20.07 19.74 20.05 377,737 +0.16(+0.79%)
May 05, 2006 20.12 20.37 19.85 19.89 920,493 -0.37(-1.82%)
May 04, 2006 19.93 20.33 19.82 20.26 273,495 +0.27(+1.33%)
May 03, 2006 19.74 20.06 19.64 19.99 507,578 +0.12(+0.60%)
May 02, 2006 19.60 19.89 19.55 19.87 304,436 +0.27(+1.39%)
May 01, 2006 19.68 19.86 19.58 19.60 557,121 -0.16(-0.82%)
Apr 28, 2006 19.30 19.86 19.23 19.76 523,233 +0.35(+1.82%)
Apr 27, 2006 18.92 19.65 18.92 19.41 683,095 +0.40(+2.11%)
Apr 26, 2006 18.30 19.06 18.17 19.01 1,059,175 +1.12(+6.25%)
Apr 25, 2006 17.96 17.99 17.81 17.89 266,865 -0.12(-0.66%)
Apr 24, 2006 18.02 18.03 17.84 18.01 194,670 -0.05(-0.30%)
Apr 21, 2006 18.22 18.25 17.89 18.06 268,891 +0.05(+0.27%)
Apr 20, 2006 18.14 18.38 17.99 18.02 247,527 -0.21(-1.16%)
Apr 19, 2006 18.26 18.38 18.10 18.23 192,275 -0.07(-0.36%)
Apr 18, 2006 17.96 18.34 17.92 18.29 428,753 +0.42(+2.34%)
Apr 17, 2006 17.81 17.94 17.78 17.87 343,297 +0.07(+0.37%)
Apr 13, 2006 17.89 17.94 17.78 17.81 426,543 -0.08(-0.46%)
Apr 12, 2006 17.88 18.02 17.76 17.89 339,982 +0.01(+0.06%)
Apr 11, 2006 18.15 18.22 17.80 17.88 338,324 -0.23(-1.26%)
Apr 10, 2006 18.21 18.35 17.96 18.11 280,126 -0.18(-0.98%)
Apr 07, 2006 18.41 18.75 18.19 18.29 305,726 -0.12(-0.68%)
Apr 06, 2006 18.52 18.62 18.24 18.41 276,626 -0.21(-1.11%)
Apr 05, 2006 18.59 18.63 18.39 18.62 324,695 -0.06(-0.32%)
Apr 04, 2006 18.56 18.92 18.40 18.68 315,671 +0.08(+0.44%)
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.