$61.00 +0.90 (%) Black Hills Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKH historical data

Date Open High Low Close Volume
12/9/201659.9561.1059.9561.00338,340
12/8/201659.3460.1158.5360.10295,323
12/7/201659.5059.6758.7259.18427,918
12/6/201659.0159.1958.0359.02406,413
12/5/201658.3958.7657.7458.76367,412
12/2/201658.6059.0457.8158.50258,863
12/1/201658.3359.0957.5858.01358,519
11/30/201660.0560.8058.7458.75554,382
11/29/201660.7761.6260.7761.08314,575
11/28/201659.9261.1059.7560.95326,048
11/25/201658.5559.7958.5559.59151,900
11/23/201659.5260.3957.4258.38840,722
11/22/201659.7760.8759.5660.50392,824
11/21/201658.8959.8258.6059.60226,239
11/18/201658.2959.0658.2658.73258,612
11/17/201658.2158.7058.0658.29283,685
11/16/201658.6859.3857.6558.21243,059
11/15/201658.2259.1558.2158.68288,590
11/14/201657.5458.5757.3858.38433,093
11/11/201656.9258.6556.7558.01448,464
11/10/201658.5059.0054.7656.821,097,445
11/9/201659.9460.4558.6758.74872,162
11/8/201661.1261.8561.0261.09420,553
11/7/201660.7061.2960.0261.24387,794
11/4/201660.9961.5060.2660.26243,670
11/3/201659.2961.2357.2560.60422,582
11/2/201660.4160.4359.4360.15274,612
11/1/201661.7061.9060.3760.55326,742
10/31/201660.9062.0760.6761.85475,560
10/28/201660.3161.2760.3160.63277,262
10/27/201660.0860.6460.0260.42287,887
10/26/201660.0360.5859.8360.47204,398
10/25/201659.5760.2459.5160.24216,646
10/24/201660.4960.7159.3259.70141,816
10/21/201659.3259.6158.9259.22172,451
10/20/201659.5659.8959.2759.70230,840
10/19/201658.9459.7958.4959.54228,618
10/18/201659.1059.1558.2258.91353,745
10/17/201658.6759.0258.4758.70298,617
10/14/201658.5559.2358.2958.52175,625
10/13/201657.8559.1457.7658.74219,521
10/12/201656.5457.9156.5457.85310,695
10/11/201657.5557.5656.5356.61381,496
10/10/201656.6957.6156.6957.55218,297
10/7/201657.9358.1156.6656.66265,410
10/6/201657.1457.8456.6257.41356,286
10/5/201657.9258.2456.9957.51494,675
10/4/201660.0260.0257.3457.65804,596
10/3/201661.0461.2559.8060.07379,300
9/30/201661.9062.1660.9661.22349,286
9/29/201662.4162.5761.3961.75369,718
9/28/201663.3763.5662.4562.68330,414
9/27/201663.6363.7963.2163.41522,498
9/26/201662.9963.7662.4463.43964,063
9/23/201662.5963.2162.3063.02442,414
9/22/201662.0762.9661.8962.91414,807
9/21/201660.2061.6460.2061.63363,684
9/20/201660.0160.7259.8960.22478,284
9/19/201659.2059.8759.1459.77227,522
9/16/201658.3759.0757.8259.00625,295
9/15/201658.5258.6957.8658.35314,007
9/14/201658.2558.6957.5158.60419,560
9/13/201658.7358.7357.5757.94259,923
9/12/201657.6858.9557.6858.93227,888
9/9/201660.7460.8257.6957.70376,276
9/8/201660.4661.3459.8861.32261,589
9/7/201660.1960.9059.5660.50325,355
9/6/201659.7060.0159.3860.01255,541
9/2/201658.8859.3558.6559.35226,095
9/1/201658.6258.6257.8158.41285,868
8/31/201658.3158.6258.1158.51222,842
8/30/201659.0459.3058.2358.49212,453
8/29/201658.6859.2358.6859.02253,115
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center