Black Hills Corp (NY: BKH )

67.73 USD -0.76 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 68.00 68.70 67.01 67.73 236,370 -0.76(-1.11%)
Jan 14, 2022 68.49 0 +0.11(+0.16%)
Jan 13, 2022 67.83 69.15 67.70 68.38 173,637 +0.44(+0.65%)
Jan 12, 2022 67.83 68.43 67.00 67.94 338,298 +0.11(+0.16%)
Jan 11, 2022 69.59 69.65 67.60 67.83 250,191 -1.58(-2.28%)
Jan 10, 2022 70.57 71.07 69.25 69.41 258,040 -0.98(-1.39%)
Jan 07, 2022 69.40 70.59 69.24 70.39 262,925 +0.85(+1.22%)
Jan 06, 2022 70.72 70.93 69.42 69.54 309,337 -0.86(-1.22%)
Jan 05, 2022 70.45 71.52 70.21 70.40 213,789 -0.05(-0.07%)
Jan 04, 2022 70.16 71.10 70.04 70.45 245,919 +0.55(+0.79%)
Jan 03, 2022 70.69 71.00 69.21 69.90 212,549 -0.67(-0.95%)
Dec 31, 2021 70.52 70.92 70.24 70.57 161,335 -0.14(-0.20%)
Dec 30, 2021 70.50 70.93 70.35 70.71 144,350 +0.39(+0.55%)
Dec 29, 2021 69.82 70.34 69.54 70.32 121,274 +0.79(+1.14%)
Dec 28, 2021 69.08 69.59 68.89 69.53 161,457 +0.38(+0.55%)
Dec 27, 2021 68.62 69.19 68.16 69.15 122,236 +0.46(+0.67%)
Dec 23, 2021 69.00 69.22 68.51 68.69 158,063 -0.27(-0.39%)
Dec 22, 2021 68.06 68.96 67.83 68.96 176,647 +0.64(+0.94%)
Dec 21, 2021 68.44 68.81 67.81 68.32 222,124 +0.46(+0.68%)
Dec 20, 2021 67.39 67.98 66.08 67.86 403,344 -0.12(-0.18%)
Dec 17, 2021 68.98 69.67 67.59 67.98 831,481 -1.24(-1.79%)
Dec 16, 2021 69.92 70.50 69.05 69.22 391,790 -0.74(-1.06%)
Dec 15, 2021 68.72 70.19 68.72 69.96 298,514 +1.51(+2.21%)
Dec 14, 2021 68.79 69.11 68.14 68.45 305,536 -0.01(-0.01%)
Dec 13, 2021 67.03 69.12 67.00 68.46 521,302 +1.18(+1.75%)
Dec 10, 2021 67.34 67.89 67.16 67.28 162,297 +0.20(+0.30%)
Dec 09, 2021 66.89 67.30 66.48 67.08 203,504 -0.10(-0.15%)
Dec 08, 2021 66.94 67.63 66.90 67.18 214,854 +0.26(+0.39%)
Dec 07, 2021 67.13 67.84 66.68 66.92 368,097 -0.16(-0.24%)
Dec 06, 2021 66.58 67.76 66.46 67.08 309,405 +1.27(+1.93%)
Dec 03, 2021 65.70 66.00 65.09 65.81 338,777 +0.44(+0.67%)
Dec 02, 2021 64.44 65.90 64.27 65.37 238,169 +1.10(+1.71%)
Dec 01, 2021 64.85 66.26 64.23 64.27 280,975 +0.15(+0.23%)
Nov 30, 2021 65.66 65.66 64.08 64.12 252,540 -2.00(-3.02%)
Nov 29, 2021 65.69 66.46 65.06 66.12 230,204 +1.14(+1.75%)
Nov 26, 2021 65.94 66.19 64.54 64.98 225,507 -1.86(-2.78%)
Nov 24, 2021 67.17 67.42 66.38 66.84 225,633 -0.31(-0.46%)
Nov 23, 2021 66.51 67.29 66.20 67.15 260,873 +0.69(+1.04%)
Nov 22, 2021 65.50 66.78 65.18 66.46 219,252 +1.22(+1.87%)
Nov 19, 2021 64.17 65.34 63.99 65.24 186,785 +0.74(+1.15%)
Nov 18, 2021 64.44 64.67 64.38 64.50 193,405 -0.04(-0.06%)
Nov 17, 2021 64.44 64.74 63.73 64.54 212,686 -0.05(-0.08%)
Nov 16, 2021 65.57 65.84 64.44 64.59 346,893 -1.53(-2.31%)
Nov 15, 2021 65.48 66.12 65.15 66.12 266,132 +1.08(+1.66%)
Nov 12, 2021 65.72 65.84 64.95 65.04 237,799 -0.52(-0.79%)
Nov 11, 2021 66.25 66.35 65.08 65.56 300,892 -0.87(-1.31%)
Nov 10, 2021 64.57 66.43 339,967 +1.81(+2.80%)
Nov 09, 2021 64.92 65.30 64.31 64.62 259,694 -0.12(-0.19%)
Nov 08, 2021 66.31 66.47 64.17 64.74 367,316 -1.36(-2.06%)
Nov 05, 2021 66.11 67.11 65.85 66.10 305,378 +0.43(+0.65%)
Nov 04, 2021 67.63 67.78 65.29 65.67 351,913 -1.94(-2.87%)
Nov 03, 2021 66.52 68.61 66.52 67.61 438,990 +1.21(+1.82%)
Nov 02, 2021 67.66 67.66 66.17 66.40 320,418 -1.11(-1.64%)
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.