$54.43 +2.79 (%) Black Hills Corp - NYSE

Feb. 12, 2016 | 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
2/12/201651.7354.5948.1954.431,717,016
2/11/201652.2552.9451.5451.641,201,972
2/10/201651.9953.2651.4353.101,226,752
2/9/201651.1552.1851.0852.031,491,050
2/8/201650.2951.4949.8351.46478,730
2/5/201650.7251.4250.0350.85633,956
2/4/201650.7051.5350.5051.20689,470
2/3/201649.5150.8748.7750.80708,019
2/2/201649.2149.6948.9449.30743,031
2/1/201649.3549.7148.9249.31608,580
1/29/201648.9749.7348.5049.283,116,426
1/28/201648.2949.0748.1248.47566,418
1/27/201647.3248.3847.3247.99781,036
1/26/201646.5247.5546.5247.361,108,975
1/25/201647.4447.5746.0346.24806,227
1/22/201645.9047.3345.6247.27693,246
1/21/201646.1446.4244.6545.57855,122
1/20/201647.1647.4644.7946.17920,542
1/19/201646.5547.7346.0847.47782,295
1/15/201645.8746.5145.3046.20531,859
1/14/201646.1947.3245.9846.94720,511
1/13/201647.1547.2546.1046.27505,781
1/12/201647.1647.1646.0046.89618,755
1/11/201647.4947.6146.4347.04681,345
1/8/201647.5348.0147.0247.46784,054
1/7/201647.1948.2047.1047.51501,194
1/6/201647.1647.9947.1647.80500,549
1/5/201646.6747.5946.1047.47894,064
1/4/201646.9047.5246.2046.69978,797
12/31/201547.0347.0346.0146.43363,900
12/30/201546.6547.5146.6147.01481,294
12/29/201546.1646.8946.0746.74457,149
12/28/201545.6146.1345.3346.12482,836
12/24/201545.9346.1045.4045.81270,860
12/23/201544.8546.1444.7546.01594,406
12/22/201543.9144.7843.4944.72487,809
12/21/201543.3643.9942.6843.96651,175
12/18/201543.0643.7942.5543.131,653,152
12/17/201543.1943.9743.0643.43611,989
12/16/201541.9743.2241.9743.15445,128
12/15/201541.5041.9041.2641.69410,651
12/14/201541.4941.7541.2041.43463,876
12/11/201541.2242.0941.2041.42456,468
12/10/201542.2842.4340.8241.51660,433
12/9/201542.3343.2642.3342.62891,506
12/8/201541.7342.5641.5742.50707,116
12/7/201541.5842.1040.8341.55677,842
12/4/201541.0941.7340.7041.70494,224
12/3/201542.2242.2241.0041.08488,801
12/2/201542.9242.9242.2542.33887,543
12/1/201542.9743.6542.5943.09547,258
11/30/201542.7043.2242.4542.92712,111
11/27/201542.4542.8842.2842.75345,198
11/25/201542.9842.9842.4042.68521,071
11/24/201542.5743.4142.3343.05839,805
11/23/201542.2142.8642.1142.77882,801
11/20/201541.7542.5241.5542.311,197,444
11/19/201540.7041.7740.6341.542,508,410
11/18/201540.3540.7040.0040.486,544,818
11/17/201542.5942.5940.0140.253,118,025
11/16/201544.0044.7644.0044.69114,863
11/13/201544.1845.0543.9144.00148,177
11/12/201545.4645.8444.6544.66204,477
11/11/201545.3645.8245.1245.62163,038
11/10/201544.3545.3444.3545.33212,852
11/9/201544.3344.8644.0344.45186,679
11/6/201545.4445.7743.6444.48237,103
11/5/201546.3446.5345.9546.23216,712
11/4/201546.2746.7745.5445.66273,281
11/3/201546.1046.5745.7646.38330,826
11/2/201545.6946.5145.2846.28300,385
10/30/201545.4745.9845.3245.78804,267
10/29/201545.4745.7945.2245.48214,364
10/28/201545.5246.1144.9745.78312,546
10/27/201545.5845.7545.2045.41290,455
10/26/201544.9345.8044.4545.65290,257
10/23/201545.7545.8244.8644.89215,877
10/22/201545.4346.0945.2745.83175,669
10/21/201545.8046.1045.2745.32109,185
10/20/201545.6746.0645.4345.78172,656
10/19/201545.6645.8445.2145.77190,102
10/16/201545.5045.8845.3545.72195,968
10/15/201544.6245.4544.3845.34264,599
10/14/201544.3444.8144.3444.47138,632
10/13/201543.8644.3843.8644.22179,009
10/12/201543.4744.1643.3643.88168,122
10/9/201543.9244.1243.0443.33230,277
10/8/201542.5743.9342.5743.87248,753
10/7/201542.7443.1742.3842.59397,009
10/6/201542.8242.9942.4442.59385,480
10/5/201542.0842.9842.0642.98276,654
10/2/201542.0942.1241.2942.08293,356
10/1/201541.5042.0741.2441.71425,479
9/30/201540.7041.4540.4341.34385,585
9/29/201539.9240.5039.8040.39340,785
9/28/201539.4440.2239.3739.85226,713
9/25/201539.1740.0338.8639.58386,995
9/24/201537.8439.1837.8139.09286,936
9/23/201538.1738.2337.6837.98230,497
9/22/201538.0538.4137.7938.16158,322
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center