$50.20 +0.19 (%) Black Hills Corp - NYSE

Mar. 5, 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
3/4/201549.4950.1649.2750.01307,727
3/3/201549.2750.0448.9349.75210,469
3/2/201550.7350.7348.8749.51251,382
2/27/201550.7251.3650.4250.83230,022
2/26/201550.4651.0550.2550.68255,989
2/25/201550.4650.6750.0650.31380,550
2/24/201549.6950.7649.6450.37261,395
2/23/201549.7249.7849.1549.78127,078
2/20/201549.5749.8649.0349.71190,231
2/19/201550.0450.3449.5849.76113,365
2/18/201548.2950.0848.2950.05257,215
2/17/201548.8849.3548.2448.53248,869
2/13/201549.4249.4448.6449.01200,095
2/12/201549.5950.0449.2649.45223,631
2/11/201550.0750.5449.2549.34285,230
2/10/201549.8750.8149.3950.65348,435
2/9/201550.0050.8749.5249.73305,856
2/6/201551.0751.2849.7650.21439,575
2/5/201550.8051.2750.4251.12224,196
2/4/201551.1251.5550.3050.46185,156
2/3/201550.5752.1550.4151.59570,709
2/2/201550.0850.4548.6850.40275,758
1/30/201551.5051.8250.0050.16251,228
1/29/201550.9151.8750.4451.84283,423
1/28/201551.5051.9950.3950.65255,778
1/27/201551.2751.9250.9951.27144,608
1/26/201550.7551.5650.3451.54206,358
1/23/201551.1751.5550.9050.94202,968
1/22/201551.9351.9350.5551.19232,897
1/21/201551.2151.9250.7651.74102,891
1/20/201551.7551.8250.9551.40146,246
1/16/201550.8451.8250.8451.79139,824
1/15/201551.3051.6250.7851.12142,961
1/14/201550.2951.4050.2051.30184,336
1/13/201550.2851.7450.0250.67263,618
1/12/201550.0050.0749.2149.79261,374
1/9/201551.7552.0149.8849.95222,826
1/8/201551.7852.4051.5351.76227,494
1/7/201551.4451.8950.7051.32257,979
1/6/201552.2953.1851.0151.06251,014
1/5/201552.9153.1751.7652.07234,148
1/2/201553.2253.3752.4253.12133,897
12/31/201454.4154.5053.0253.04176,415
12/30/201455.2555.3354.1554.16131,534
12/29/201454.0555.5954.0555.52217,421
12/26/201453.8354.6153.7754.05177,514
12/24/201453.0553.9053.0553.53273,070
12/23/201452.9053.3752.5253.08137,455
12/22/201452.2652.6851.8652.56159,654
12/19/201452.3252.7251.5552.30429,290
12/18/201451.5252.4251.3352.39224,035
12/17/201450.7451.1850.1751.07379,890
12/16/201450.5651.6949.8250.50631,941
12/15/201452.0152.1650.4150.61202,773
12/12/201452.5252.9551.6551.68181,884
12/11/201452.9453.7952.7952.92133,903
12/10/201453.9254.3552.6452.75160,609
12/9/201453.0454.2353.0454.19212,701
12/8/201453.9654.8153.3653.54201,701
12/5/201453.8354.1253.6753.97199,198
12/4/201454.1654.3553.6454.05121,379
12/3/201454.1454.3953.8454.27156,943
12/2/201453.6854.4753.2554.29153,010
12/1/201453.8854.2653.4553.53234,722
11/28/201454.6955.0753.9654.01156,015
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center