$60.59 +0.68 (%) Black Hills Corp - New York Stock Exchange, Inc.

Apr. 29, 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
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
4/6/201658.0658.6457.5958.30512,875
4/5/201659.0659.2958.1558.26518,568
4/4/201660.5960.8059.1759.53419,019
4/1/201659.7860.8559.3860.82498,073
3/31/201660.5961.1359.8660.13729,868
3/30/201660.6261.0760.0760.76472,728
3/29/201658.5060.6558.5060.63505,811
3/28/201659.3159.5858.0158.57333,269
3/24/201658.4059.0758.1859.02343,710
3/23/201658.6858.9057.9158.44618,929
3/22/201658.3359.2858.0058.66423,886
3/21/201658.4559.0958.0058.30404,923
3/18/201659.5559.9458.9059.321,211,439
3/17/201658.5859.6458.2359.34268,165
3/16/201658.1358.7757.7258.53341,792
3/15/201657.7258.8057.5158.45459,935
3/14/201657.8258.2357.0757.84549,639
3/11/201658.8858.8957.9658.31369,337
3/10/201658.5959.0958.1358.60344,283
3/9/201657.4358.6957.1458.54346,790
3/8/201657.1958.5856.7757.61492,332
3/7/201655.8057.3155.8057.04814,565
3/4/201655.6456.3455.1356.04536,986
3/3/201656.3856.5855.3755.82417,085
3/2/201655.3156.6655.0456.61731,822
3/1/201656.0756.5254.8855.381,005,350
2/29/201656.0757.0755.8056.01555,692
2/26/201656.9056.9455.7456.12756,337
2/25/201657.5057.7456.7457.07363,649
2/24/201656.2257.5155.9457.42685,233
2/23/201656.3856.6555.9056.35440,279
2/22/201656.7357.0356.1456.68653,799
2/19/201656.1656.5255.3256.51462,992
2/18/201655.7556.8955.6956.24571,984
2/17/201655.7655.9955.1855.80813,343
2/16/201655.0256.2254.7655.59808,699
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center