$47.77 -0.24 (%) Black Hills Corp - NYSE

May. 22, 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
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
3/10/201548.3048.7948.0248.22201,883
3/9/201548.7648.9748.4448.46161,994
3/6/201549.4749.5748.2648.68259,318
3/5/201550.1750.5449.9150.20120,809
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center