$41.66 +0.74 (%) Black Hills Corp - NYSE

Jul. 31, 2015 | 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
7/31/201541.3641.9641.1341.66550,398
7/30/201540.8141.8540.7240.92248,847
7/29/201541.0141.2040.7340.98194,980
7/28/201541.0041.2740.4741.08248,481
7/27/201540.2541.1340.0940.92282,653
7/24/201540.3640.6140.0540.19243,818
7/23/201540.9040.9039.7940.30252,761
7/22/201540.7041.1840.6640.87292,303
7/21/201541.7241.7240.5140.74354,048
7/20/201543.2443.3641.7641.80356,254
7/17/201544.2244.2242.8543.36606,269
7/16/201544.4945.0843.8644.24597,971
7/15/201545.0645.3444.2244.27400,048
7/14/201545.6345.9444.9245.18453,422
7/13/201546.9047.2745.6445.70552,515
7/10/201546.5047.1046.1246.84241,617
7/9/201546.5246.8646.0646.18377,181
7/8/201545.8146.3545.7446.19266,038
7/7/201545.5646.2945.4246.19224,145
7/6/201545.0145.7544.9545.36440,518
7/2/201543.9445.1443.5845.01311,636
7/1/201543.7243.8743.2143.54276,792
6/30/201544.2144.2143.4843.65256,034
6/29/201544.4844.9543.8743.91185,892
6/26/201543.8544.8243.6544.65379,687
6/25/201544.3444.3443.7443.81125,259
6/24/201544.7444.7744.2044.22156,752
6/23/201545.0545.3744.5244.73124,056
6/22/201545.5745.5744.9945.10107,070
6/19/201545.4445.6845.0545.29276,747
6/18/201544.8245.6244.8245.37190,683
6/17/201544.5844.9944.2944.69108,904
6/16/201544.0044.5543.8044.54136,560
6/15/201544.5944.5944.0044.07123,680
6/12/201545.3245.3244.6344.76117,314
6/11/201545.1445.4544.9445.44203,414
6/10/201544.3845.0844.2544.85227,160
6/9/201544.7645.0144.2344.25168,604
6/8/201545.1246.5944.6944.81264,482
6/5/201545.6745.6744.4745.11348,047
6/4/201546.6546.9945.7746.03188,286
6/3/201547.3247.7346.7746.93168,970
6/2/201547.6447.6447.0247.42196,912
6/1/201548.2148.2147.4348.00193,833
5/29/201548.2948.4947.7147.78163,266
5/28/201547.8948.5247.8148.34440,061
5/27/201547.5048.1047.1648.06294,642
5/26/201547.4747.4746.6847.26227,170
5/22/201547.9248.1047.4747.77107,637
5/21/201547.6248.1147.5048.01141,724
5/20/201547.4447.8447.2047.52199,247
5/19/201547.7448.0847.2747.44267,382
5/18/201547.4748.1647.3247.99132,747
5/15/201547.1547.9646.9947.69144,611
5/14/201547.1447.2446.6547.01188,599
5/13/201547.6447.6447.1047.25237,762
5/12/201547.5547.9147.0447.37155,062
5/11/201547.9048.5547.6047.76190,666
5/8/201548.3048.6847.8748.06205,974
5/7/201547.6747.9947.2747.81295,342
5/6/201548.9949.1247.9248.46234,959
5/5/201550.1550.1548.5748.94299,174
5/4/201549.2050.0949.2049.65174,109
5/1/201549.3049.6948.7149.17186,468
4/30/201550.2950.5849.0349.29266,098
4/29/201550.5750.8250.2650.62135,211
4/28/201550.0251.2749.8351.02180,178
4/27/201551.1251.5049.6050.05194,184
4/24/201550.6151.3550.5451.09100,553
4/23/201550.2750.7150.0250.67113,516
4/22/201550.6150.6149.6550.33128,604
4/21/201551.4851.4850.5050.66103,927
4/20/201550.5351.9050.5351.26133,070
4/17/201550.5350.7649.9650.14170,152
4/16/201551.4351.6150.6250.94135,948
4/15/201551.3351.9351.3351.46114,742
4/14/201551.0351.3350.8351.07124,640
4/13/201551.3551.6850.7250.75107,803
4/10/201551.2651.8251.0551.45106,630
4/9/201551.4851.5750.5450.84164,902
4/8/201551.8151.8451.2251.73133,066
4/7/201552.3852.6251.6351.66169,634
4/6/201551.6752.9651.5852.70226,393
4/2/201551.0152.0051.0151.71191,663
4/1/201550.3550.9649.8350.94147,240
3/31/201550.4650.7949.7750.44248,496
3/30/201550.2650.8550.0350.63127,653
3/27/201550.1150.4249.7850.05125,579
3/26/201550.7851.1049.9950.04135,699
3/25/201551.4951.8850.7150.78140,332
3/24/201551.7051.8950.8451.35165,211
3/23/201551.8652.1051.4251.90172,309
3/20/201550.8052.0450.7951.88759,153
3/19/201551.3052.2950.5650.57234,971
3/18/201549.8951.7949.4151.56205,911
3/17/201549.0949.8449.0949.76280,327
3/16/201548.7549.7048.7149.16231,785
3/13/201549.6849.6848.3948.45306,597
3/12/201548.5649.9048.5649.74323,793
3/11/201548.4148.8647.8848.16278,121
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!