$59.04 +0.50 (%) Black Hills Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKH historical data

Date Open High Low Close Volume
8/26/201659.7660.2558.5058.54209,207
8/25/201659.6659.8159.2559.68224,364
8/24/201659.8460.0959.3359.65311,977
8/23/201659.1960.2559.0459.94752,470
8/22/201658.5559.0758.4558.90225,421
8/19/201659.0159.3758.4458.54403,898
8/18/201658.3959.3958.1859.19350,952
8/17/201657.4858.3256.8658.20474,075
8/16/201658.3658.6157.9257.93375,367
8/15/201659.4159.7058.7958.87726,244
8/12/201659.6259.9559.2359.36445,603
8/11/201658.9659.3458.7859.33382,716
8/10/201659.0159.0858.5559.00241,035
8/9/201659.5059.5058.8058.80414,888
8/8/201660.7961.0059.2059.46802,942
8/5/201661.4961.8960.8561.02545,587
8/4/201662.1762.6460.7261.35639,008
8/3/201663.0363.1562.3363.06490,408
8/2/201663.3263.4162.6363.09246,227
8/1/201663.0663.8762.5963.53241,950
7/29/201663.1163.6962.9963.05522,774
7/28/201662.5463.4362.2963.26400,683
7/27/201663.2263.2461.9262.53473,250
7/26/201663.1363.4562.6563.00517,403
7/25/201662.9263.0862.3862.89312,758
7/22/201661.8963.0661.6663.00281,959
7/21/201662.0262.1061.5261.89275,574
7/20/201662.2662.4861.9362.13175,945
7/19/201662.6762.6761.8662.30300,736
7/18/201662.9963.2762.5762.67211,039
7/15/201662.1062.9662.1062.82271,222
7/14/201661.6462.1061.1761.89516,093
7/13/201662.1262.6961.7962.07306,870
7/12/201662.6062.9562.0262.05477,452
7/11/201662.4462.8661.8062.77269,172
7/8/201662.0862.6761.5762.61333,685
7/7/201663.9263.9262.0662.11338,018
7/6/201663.6864.2863.3763.93334,691
7/5/201664.2364.5863.6463.99383,407
7/1/201663.5564.5062.7764.08335,439
6/30/201662.3863.1062.0663.04567,671
6/29/201662.1262.5361.8462.23279,175
6/28/201661.9361.9761.1461.88437,055
6/27/201661.8162.2661.3761.90480,255
6/24/201660.8162.5060.8161.88644,013
6/23/201662.0662.2361.5961.96301,807
6/22/201662.5262.5661.9661.98419,984
6/21/201662.4862.9061.8962.48277,874
6/20/201662.4662.5661.6662.34165,759
6/17/201662.4062.4061.3862.20509,857
6/16/201661.8862.3961.8162.25200,250
6/15/201663.1963.1961.9962.07176,030
6/14/201662.2162.9961.9462.96142,866
6/13/201662.2862.9862.0862.15168,914
6/10/201663.0163.5362.3462.45317,343
6/9/201662.5663.1962.5163.03522,401
6/8/201662.2162.7862.1462.53195,725
6/7/201661.9762.3561.2762.18361,340
6/6/201662.0662.1061.3261.72217,150
6/3/201661.2662.3161.2661.88449,929
6/2/201660.8061.1560.0260.81273,831
6/1/201660.2760.9760.2760.96239,021
5/31/201659.8560.6259.4760.54298,387
5/27/201659.4359.8359.1659.81154,556
5/26/201659.1659.4058.3159.28296,458
5/25/201659.1359.2758.4958.91302,240
5/24/201658.5059.3358.3059.23846,286
5/23/201658.6858.6857.8558.19279,965
5/20/201658.6358.7558.0158.62315,273
5/19/201657.7658.6357.1058.56384,910
5/18/201658.2059.2257.5558.17505,431
5/17/201659.8960.0358.3058.59436,127
5/16/201660.1460.2959.5460.17436,680
5/13/201660.6561.0259.9560.44397,931
5/12/201660.4961.0560.2760.83305,141
5/11/201660.3760.6859.8860.47418,450
5/10/201661.0261.0860.0760.60331,709
5/9/201661.0061.3460.3560.78356,412
5/6/201661.1261.2960.2961.27523,971
5/5/201661.7262.2660.8461.19446,540
5/4/201659.8962.0359.5661.74558,906
5/3/201660.4160.7959.6059.90485,974
5/2/201660.3960.8159.8960.61548,387
4/29/201659.8060.9359.4360.591,802,112
4/28/201658.6960.0258.6959.91369,431
4/27/201659.0059.7858.6459.29434,399
4/26/201658.1059.2157.7658.97501,793
4/25/201657.0858.0556.4358.02629,334
4/22/201656.7657.2456.3256.76380,777
4/21/201658.0558.3556.1656.55656,651
4/20/201659.2959.6558.2258.26557,095
4/19/201659.4959.4958.8759.43385,158
4/18/201658.5059.3457.7359.33384,384
4/15/201657.8659.0857.5158.70674,198
4/14/201658.2658.4657.6757.85296,443
4/13/201659.3859.3858.3458.44478,718
4/12/201658.4959.3158.2859.12392,641
4/11/201658.9859.4258.5158.59398,186
4/8/201658.2959.2558.2758.75607,788
4/7/201658.2458.6257.5157.96400,579
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center