Black Hills Corp $51.29

up +0.29


19/9/2014 09:53 AM  |  NYSE : BKH  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKH historical data

Date Open High Low Close Volume
9/18/201451.1951.3350.9351.00166,686
9/17/201451.1951.4750.9050.94241,535
9/16/201451.1951.6950.9751.03240,149
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
7/8/201458.6359.1058.5558.97261,253
7/7/201458.6159.2858.5858.84258,924
7/3/201459.7359.7358.8958.97100,802
7/2/201460.8261.0159.5459.72166,986
7/1/201461.5362.1361.0061.09385,130
6/30/201460.3761.4160.0161.39217,305
6/27/201459.7760.6159.7760.51279,686
6/26/201460.2860.2859.9560.13132,937
6/25/201459.6860.3059.6660.29159,044
6/24/201459.8060.4959.6259.90235,321
6/23/201460.2460.6259.6560.07129,997
6/20/201460.1560.5860.1560.28355,149
6/19/201460.5061.0060.3260.53134,143
6/18/201459.1160.2859.1160.25137,589
6/17/201458.8659.9758.5559.19207,915
6/16/201458.4559.3258.4559.03115,343
6/13/201458.2158.4557.4458.40102,498
6/12/201457.9058.1657.2258.11121,911
6/11/201458.5758.8357.9558.0098,521
6/10/201458.8158.9958.3758.75201,080
6/9/201458.9459.3658.8258.97115,273
6/6/201459.4659.7058.9259.12162,819
6/5/201457.9159.2257.8059.18183,160
6/4/201457.3257.9457.2757.76101,340
6/3/201457.3257.7457.1357.39220,900
6/2/201457.7357.7857.0257.38150,499
5/30/201457.3957.7757.1957.67118,634
5/29/201457.4157.4256.9057.2094,944
5/28/201457.4657.6557.1257.41131,976
5/27/201456.9357.5356.9157.46142,674
5/23/201456.4656.8755.9556.73146,404
5/22/201456.1956.7255.9956.43108,487
5/21/201455.9856.0055.2855.95193,002
5/20/201455.8656.0455.5355.87300,654
5/19/201456.1356.5655.7056.04261,079
5/16/201455.9956.2655.5156.25166,253
5/15/201455.7256.1255.2356.01298,002
5/14/201456.0656.5555.7656.06204,987
5/13/201457.1157.4756.5256.54222,135
5/12/201456.9757.5056.7657.22162,711
5/9/201457.3757.7056.7656.93157,085
5/8/201458.7559.2757.6257.64239,598
5/7/201458.0358.6957.6958.64245,500
5/6/201458.5458.6657.8057.84188,632
5/5/201457.5658.6457.1858.55204,240
5/2/201459.3060.3857.6557.83276,108
5/1/201457.8958.1557.1257.81300,549
4/30/201457.6757.8357.1957.75175,222
4/29/201458.5658.8557.5257.60165,958
4/28/201458.4558.6557.6058.25164,142
Trading Center