Skip to main content

Black Hills Corp (NY: BKH )

51.43 -0.60 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 51.90 51.92 51.07 51.43 595,109 -0.60(-1.15%)
Feb 29, 2024 52.37 52.50 51.68 52.03 576,685 +0.13(+0.25%)
Feb 28, 2024 52.17 52.73 51.84 51.90 509,995 -0.51(-0.97%)
Feb 27, 2024 51.89 52.41 51.80 52.41 377,894 +0.82(+1.59%)
Feb 26, 2024 52.05 52.05 51.18 51.59 470,445 -0.73(-1.40%)
Feb 23, 2024 52.15 52.70 52.00 52.32 287,787 +0.12(+0.23%)
Feb 22, 2024 52.20 52.33 51.49 52.20 504,976 -0.72(-1.36%)
Feb 21, 2024 52.50 53.00 52.28 52.92 490,049 +0.66(+1.26%)
Feb 20, 2024 51.91 53.00 51.86 52.26 575,092 +0.18(+0.35%)
Feb 16, 2024 51.97 52.58 51.67 52.08 554,788 -0.28(-0.53%)
Feb 15, 2024 51.11 52.49 51.02 52.36 495,759 +1.59(+3.13%)
Feb 14, 2024 50.65 51.04 50.14 50.77 467,121 +0.43(+0.86%)
Feb 13, 2024 51.26 51.51 49.87 50.34 729,722 -1.82(-3.48%)
Feb 12, 2024 51.14 52.16 50.95 52.15 739,173 +1.18(+2.32%)
Feb 09, 2024 50.37 51.15 50.28 50.97 791,378 +0.37(+0.72%)
Feb 08, 2024 49.52 50.60 48.88 50.60 1,721,148 +1.61(+3.28%)
Feb 07, 2024 49.40 49.50 48.71 48.99 587,374 -0.29(-0.58%)
Feb 06, 2024 49.12 49.59 48.84 49.28 521,017 +0.24(+0.48%)
Feb 05, 2024 49.86 49.86 49.02 49.04 647,882 -1.49(-2.95%)
Feb 02, 2024 51.12 51.19 50.13 50.53 596,667 -1.35(-2.61%)
Feb 01, 2024 50.99 51.90 50.75 51.89 446,285 +0.78(+1.53%)
Jan 31, 2024 51.79 52.09 50.85 51.11 896,135 -0.39(-0.75%)
Jan 30, 2024 51.03 51.77 50.71 51.49 451,477 +0.20(+0.39%)
Jan 29, 2024 50.38 51.48 50.00 51.29 448,286 +1.14(+2.26%)
Jan 26, 2024 50.51 50.78 50.16 50.16 370,773 -0.20(-0.39%)
Jan 25, 2024 50.39 50.47 49.71 50.36 645,163 +0.93(+1.88%)
Jan 24, 2024 51.21 51.21 49.24 49.43 2,129,773 -1.12(-2.21%)
Jan 23, 2024 50.30 50.56 49.59 50.54 647,019 +0.58(+1.17%)
Jan 22, 2024 49.99 50.37 49.59 49.96 603,449 +0.37(+0.74%)
Jan 19, 2024 49.81 50.09 49.18 49.59 362,274 -0.15(-0.30%)
Jan 18, 2024 50.38 50.48 49.65 49.74 453,258 -0.95(-1.87%)
Jan 17, 2024 50.49 51.34 50.16 50.69 478,470 -0.24(-0.47%)
Jan 16, 2024 52.50 52.58 50.82 50.93 787,031 -1.89(-3.57%)
Jan 12, 2024 53.90 54.03 52.77 52.81 396,297 -0.44(-0.83%)
Jan 11, 2024 54.30 54.30 52.87 53.26 334,580 -1.35(-2.48%)
Jan 10, 2024 54.68 54.88 54.44 54.61 276,289 -0.15(-0.27%)
Jan 09, 2024 54.90 55.18 54.52 54.76 421,244 -0.57(-1.04%)
Jan 08, 2024 54.30 55.35 54.28 55.33 359,897 +0.82(+1.50%)
Jan 05, 2024 53.99 54.83 53.86 54.51 262,308 +0.24(+0.44%)
Jan 04, 2024 54.56 54.76 54.09 54.28 364,466 -0.17(-0.31%)
Jan 03, 2024 54.21 54.79 53.74 54.44 452,445 -0.06(-0.11%)
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.