Skip to main content

Black Hills Corp (NY: BKH )

60.85 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.70 18.85 18.61 18.65 467,102 -0.09(-0.46%)
Jun 29, 2006 18.44 18.75 18.36 18.73 309,499 +0.40(+2.19%)
Jun 28, 2006 18.06 18.42 17.96 18.33 463,972 +0.32(+1.78%)
Jun 27, 2006 17.99 18.37 17.92 18.01 337,484 -0.04(-0.24%)
Jun 26, 2006 17.92 18.21 17.92 18.05 290,166 +0.04(+0.24%)
Jun 23, 2006 17.83 18.15 17.80 18.01 320,177 +0.07(+0.39%)
Jun 22, 2006 17.87 18.00 17.79 17.94 283,354 -0.05(-0.30%)
Jun 21, 2006 17.71 18.11 17.71 17.99 424,755 +0.21(+1.16%)
Jun 20, 2006 17.78 17.99 17.63 17.79 496,008 -0.06(-0.33%)
Jun 19, 2006 18.25 18.27 17.65 17.85 412,235 -0.49(-2.69%)
Jun 16, 2006 18.35 18.41 18.14 18.34 1,106,353 +0.00(+0.00%)
Jun 15, 2006 18.21 18.39 17.90 18.34 669,261 +0.14(+0.75%)
Jun 14, 2006 18.24 18.41 18.10 18.21 650,113 -0.12(-0.68%)
Jun 13, 2006 18.73 18.91 18.17 18.33 599,113 -0.49(-2.63%)
Jun 12, 2006 19.01 19.06 18.79 18.83 654,532 -0.24(-1.28%)
Jun 09, 2006 18.91 19.19 18.87 19.07 452,373 +0.12(+0.63%)
Jun 08, 2006 18.47 19.04 18.36 18.95 933,836 +0.29(+1.57%)
Jun 07, 2006 18.39 18.74 18.33 18.66 537,434 +0.18(+0.97%)
Jun 06, 2006 18.43 18.63 18.19 18.48 375,412 -0.01(-0.03%)
Jun 05, 2006 18.82 18.92 18.44 18.48 366,574 -0.47(-2.46%)
Jun 02, 2006 18.90 18.99 18.68 18.95 308,578 +0.10(+0.52%)
Jun 01, 2006 18.33 18.86 18.33 18.85 559,160 +0.48(+2.60%)
May 31, 2006 17.92 18.39 17.92 18.37 528,597 +0.31(+1.71%)
May 30, 2006 18.14 18.34 18.01 18.06 314,286 -0.13(-0.72%)
May 26, 2006 18.25 18.35 18.11 18.20 368,784 -0.07(-0.39%)
May 25, 2006 18.31 18.44 18.14 18.27 373,571 -0.04(-0.24%)
May 24, 2006 17.98 18.37 17.88 18.31 365,286 +0.20(+1.08%)
May 23, 2006 18.45 18.71 18.03 18.11 387,011 -0.35(-1.91%)
May 22, 2006 18.08 18.65 17.93 18.47 888,543 +0.12(+0.68%)
May 19, 2006 18.41 18.53 18.13 18.34 879,706 -0.10(-0.56%)
May 18, 2006 18.55 18.67 18.41 18.44 628,756 -0.16(-0.85%)
May 17, 2006 18.68 18.83 18.46 18.60 793,355 -0.18(-0.95%)
May 16, 2006 18.60 18.87 18.54 18.78 473,546 -0.39(-2.04%)
May 15, 2006 18.93 19.22 18.75 19.17 570,759 +0.14(+0.71%)
May 12, 2006 19.09 19.28 18.85 19.04 540,564 -0.31(-1.60%)
May 11, 2006 19.63 19.74 19.21 19.35 476,492 -0.37(-1.87%)
May 10, 2006 19.83 19.94 19.67 19.72 257,394 -0.25(-1.25%)
May 09, 2006 19.91 20.13 19.80 19.97 653,427 -0.09(-0.43%)
May 08, 2006 19.77 20.07 19.75 20.05 377,621 +0.16(+0.79%)
May 05, 2006 20.12 20.38 19.85 19.90 920,211 -0.37(-1.82%)
May 04, 2006 19.93 20.34 19.82 20.26 273,412 +0.27(+1.33%)
May 03, 2006 19.74 20.07 19.65 20.00 507,423 +0.12(+0.60%)
May 02, 2006 19.61 19.90 19.55 19.88 304,343 +0.27(+1.39%)
May 01, 2006 19.69 19.86 19.59 19.61 556,950 -0.16(-0.82%)
Apr 28, 2006 19.31 19.87 19.23 19.77 523,073 +0.35(+1.82%)
Apr 27, 2006 18.93 19.66 18.92 19.42 682,886 +0.40(+2.11%)
Apr 26, 2006 18.30 19.06 18.17 19.02 1,058,851 +1.12(+6.25%)
Apr 25, 2006 17.96 17.99 17.81 17.90 266,784 -0.12(-0.66%)
Apr 24, 2006 18.03 18.04 17.84 18.02 194,610 -0.05(-0.30%)
Apr 21, 2006 18.22 18.25 17.90 18.07 268,809 +0.05(+0.27%)
Apr 20, 2006 18.14 18.39 18.00 18.02 247,451 -0.21(-1.16%)
Apr 19, 2006 18.27 18.39 18.11 18.23 192,217 -0.07(-0.36%)
Apr 18, 2006 17.97 18.35 17.92 18.30 428,622 +0.42(+2.34%)
Apr 17, 2006 17.81 17.95 17.79 17.88 343,192 +0.07(+0.37%)
Apr 13, 2006 17.90 17.95 17.79 17.81 426,412 -0.08(-0.45%)
Apr 12, 2006 17.89 18.02 17.76 17.90 339,878 +0.01(+0.06%)
Apr 11, 2006 18.16 18.22 17.80 17.89 338,221 -0.23(-1.26%)
Apr 10, 2006 18.22 18.35 17.96 18.11 280,040 -0.18(-0.98%)
Apr 07, 2006 18.42 18.76 18.20 18.29 305,632 -0.12(-0.68%)
Apr 06, 2006 18.53 18.62 18.25 18.42 276,542 -0.21(-1.11%)
Apr 05, 2006 18.59 18.64 18.40 18.62 324,596 -0.06(-0.32%)
Apr 04, 2006 18.56 18.92 18.41 18.68 315,574 +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.