$54.54 +0.17 (%) Black Hills Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKH historical data

Date Open High Low Close Volume
11/26/201454.4254.5854.0054.5481,866
11/25/201454.2954.5453.9154.37115,204
11/24/201454.4654.7054.0454.22113,633
11/21/201454.9054.9553.7054.29196,650
11/20/201453.7454.5053.6854.36167,078
11/19/201454.2954.3253.5754.07123,465
11/18/201454.3555.1054.3554.42190,044
11/17/201453.8254.7253.6854.46139,984
11/14/201454.3354.6453.8753.89149,298
11/13/201455.4555.7054.3354.42108,676
11/12/201456.2456.2455.2755.81221,183
11/11/201456.9457.1756.3056.63168,934
11/10/201456.5457.0956.3456.86144,377
11/7/201455.9256.6855.7256.66161,269
11/6/201456.6756.6755.7656.01220,866
11/5/201455.7156.8955.3356.83240,091
11/4/201456.3956.9254.5155.29339,674
11/3/201454.8254.9054.0154.51315,793
10/31/201455.1155.1154.1254.73251,578
10/30/201453.0954.6152.9154.60249,292
10/29/201453.2353.6752.3953.26260,564
10/28/201452.2853.2052.0353.20194,583
10/27/201451.6052.1651.3452.13152,288
10/24/201452.3252.3251.5951.72153,786
10/23/201452.0352.6651.7452.16184,884
10/22/201451.5052.4151.4751.61213,907
10/21/201450.4051.4550.1451.42207,922
10/20/201449.1250.1949.1250.13172,383
10/17/201450.0150.0148.9149.15452,636
10/16/201447.9249.6847.1149.51362,848
10/15/201448.7149.1847.5048.59369,109
10/14/201448.3149.6848.1549.11274,461
10/13/201447.7448.3947.3647.88313,436
10/10/201447.8848.5147.5147.71229,822
10/9/201449.6849.9547.8947.94397,091
10/8/201448.3149.8348.2549.80294,952
10/7/201448.1848.8448.1548.31215,819
10/6/201448.3248.9148.0548.48155,038
10/3/201447.9148.4647.2348.25208,241
10/2/201447.4748.0547.2647.48229,850
10/1/201447.9448.5147.4347.57441,703
9/30/201448.7949.0447.8747.88358,618
9/29/201448.3648.8548.2148.76233,369
9/26/201448.9849.1248.3448.74208,488
9/25/201449.3949.6648.7648.95215,947
9/24/201449.5749.7948.7849.51269,484
9/23/201450.0050.3249.6049.66282,760
9/22/201450.5150.7050.2550.29166,376
9/19/201451.0751.4150.5450.81376,980
9/18/201451.1951.3350.9351.00166,686
9/17/201451.1951.4750.9050.94241,535
9/16/201451.1951.6950.9751.03242,189
9/15/201451.2251.6150.8051.20168,804
9/12/201452.5752.5751.1051.20189,853
9/11/201451.9052.8551.9052.74122,571
9/10/201452.5752.5751.8452.19152,764
9/9/201453.2253.2652.5552.59123,771
9/8/201453.7753.7753.1153.39102,457
9/5/201452.9553.7952.8253.7778,440
9/4/201453.2153.4852.7653.0592,352
9/3/201453.4453.6953.0453.17111,090
9/2/201453.7354.0552.9253.23206,234
8/29/201453.5453.8953.2053.73111,542
8/28/201453.2653.6553.2353.36100,312
8/27/201453.1153.5053.1153.4499,293
8/26/201453.4153.6252.9453.02124,398
8/25/201453.1153.4552.9553.37119,028
8/22/201453.0953.3552.3552.99171,368
8/21/201452.8253.2652.6953.05169,438
8/20/201452.6452.8552.3152.74200,000
8/19/201452.0452.8952.0352.87135,625
8/18/201452.5052.5051.7852.03163,930
8/15/201452.4952.9051.7052.16196,806
8/14/201451.7652.1651.7152.13114,665
8/13/201451.4952.0951.3851.76198,278
8/12/201452.2952.4351.5551.80150,014
8/11/201452.7552.9952.1252.40155,148
8/8/201451.7752.6451.5852.54196,225
8/7/201451.3351.6650.8751.58184,981
8/6/201451.5151.7450.8651.16239,565
8/5/201452.7853.1852.0352.05202,898
8/4/201452.7353.0150.3952.91576,697
8/1/201452.6553.2952.4152.66582,443
7/31/201454.0054.1252.7052.71277,079
7/30/201456.1556.1554.4154.42210,059
7/29/201456.4456.5055.7855.89245,463
7/28/201455.2056.3755.1556.32331,329
7/25/201455.6555.9355.0555.12231,513
7/24/201456.2056.3155.7255.88568,480
7/23/201456.6956.7956.0456.06169,764
7/22/201457.3857.5456.6256.64184,555
7/21/201456.9357.2656.5157.03260,211
7/18/201456.0657.4555.9957.31703,724
7/17/201456.8957.1056.1856.20241,393
7/16/201457.3257.4556.4257.16263,929
7/15/201457.1257.4256.6157.13235,686
7/14/201457.7757.8057.2457.33246,003
7/11/201458.4858.8457.6457.66257,856
7/10/201457.8458.9257.7458.68253,214
7/9/201458.9759.0958.2858.54243,837
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center