Black Hills Corp (NY: BKH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	70.50	70.84	70.04	70.14	637,743	-0.64(-0.91%)
Jan 30, 2020	70.14	70.96	70.14	70.78	373,422	+0.48(+0.68%)
Jan 29, 2020	69.92	70.46	69.33	70.30	410,275	+0.31(+0.45%)
Jan 28, 2020	69.82	70.16	69.48	69.98	374,680	+0.32(+0.46%)
Jan 27, 2020	69.58	70.08	68.92	69.66	407,762	+0.00(+0.00%)
Jan 24, 2020	69.84	70.19	69.32	69.66	264,591	-0.10(-0.15%)
Jan 23, 2020	69.26	69.92	69.16	69.76	358,988	+0.45(+0.65%)
Jan 22, 2020	69.06	69.44	68.89	69.32	223,828	+0.52(+0.75%)
Jan 21, 2020	68.41	68.83	68.21	68.80	300,108	+0.35(+0.52%)
Jan 17, 2020	68.57	68.76	68.16	68.45	281,284	-0.06(-0.09%)
Jan 16, 2020	68.01	68.53	67.96	68.50	352,520	+0.91(+1.35%)
Jan 15, 2020	66.59	67.88	66.59	67.59	344,919	+1.12(+1.69%)
Jan 14, 2020	66.44	66.55	66.13	66.47	197,611	+0.08(+0.11%)
Jan 13, 2020	65.34	66.57	65.34	66.39	225,708	+0.96(+1.47%)
Jan 10, 2020	64.96	65.63	64.96	65.43	249,201	+0.51(+0.78%)
Jan 09, 2020	64.29	64.93	63.81	64.92	316,902	+0.65(+1.01%)
Jan 08, 2020	64.37	64.56	64.09	64.27	353,639	-0.09(-0.14%)
Jan 07, 2020	64.20	64.46	63.56	64.37	395,154	-0.16(-0.25%)
Jan 06, 2020	64.43	65.08	64.43	64.53	438,772	+0.03(+0.04%)
Jan 03, 2020	64.43	64.93	64.35	64.50	318,812	-0.25(-0.38%)
Jan 02, 2020	66.44	66.59	64.33	64.75	333,994	-1.60(-2.41%)
Dec 31, 2019	65.93	66.71	65.93	66.34	357,406	+0.34(+0.51%)
Dec 30, 2019	65.77	66.06	65.35	66.00	304,085	+0.13(+0.19%)
Dec 27, 2019	65.64	65.90	65.35	65.88	260,448	+0.23(+0.35%)
Dec 26, 2019	65.45	65.88	65.35	65.65	220,327	+0.33(+0.50%)
Dec 24, 2019	65.43	65.54	64.89	65.32	160,767	+0.03(+0.04%)
Dec 23, 2019	66.39	66.39	64.85	65.30	340,320	-0.95(-1.44%)
Dec 20, 2019	66.03	66.66	65.57	66.25	1,553,929	+0.16(+0.24%)
Dec 19, 2019	66.57	66.77	66.04	66.09	385,616	-0.19(-0.29%)
Dec 18, 2019	66.07	66.47	65.61	66.28	413,159	+0.36(+0.55%)
Dec 17, 2019	66.16	66.43	65.68	65.92	485,424	-0.32(-0.48%)
Dec 16, 2019	65.25	66.28	65.19	66.24	345,408	+1.07(+1.65%)
Dec 13, 2019	64.94	65.42	64.64	65.17	198,887	+0.09(+0.14%)
Dec 12, 2019	65.08	65.73	64.82	65.08	237,462	-0.13(-0.19%)
Dec 11, 2019	64.91	65.25	64.61	65.20	185,620	+0.44(+0.68%)
Dec 10, 2019	64.38	64.76	64.02	64.76	200,926	+0.38(+0.59%)
Dec 09, 2019	64.85	64.85	64.37	64.38	196,665	-0.42(-0.65%)
Dec 06, 2019	64.73	65.69	64.73	64.81	297,147	+0.03(+0.04%)
Dec 05, 2019	64.67	64.88	64.45	64.78	241,352	+0.01(+0.01%)
Dec 04, 2019	63.99	64.90	63.69	64.77	290,234	+0.75(+1.17%)
Dec 03, 2019	63.91	64.11	63.53	64.02	264,137	+0.24(+0.37%)
Dec 02, 2019	64.44	64.64	63.64	63.78	380,574	-0.90(-1.38%)
Nov 29, 2019	65.03	65.43	64.64	64.68	142,891	-0.25(-0.38%)
Nov 27, 2019	64.81	65.13	64.42	64.92	286,729	+0.13(+0.20%)
Nov 26, 2019	65.70	66.15	64.59	64.80	491,220	-0.90(-1.38%)
Nov 25, 2019	65.46	65.89	65.28	65.70	326,032	+0.19(+0.30%)
Nov 22, 2019	65.72	65.72	64.92	65.51	255,594	+0.46(+0.70%)
Nov 21, 2019	64.88	65.20	64.63	65.05	317,555	+0.19(+0.30%)
Nov 20, 2019	64.21	64.97	64.21	64.86	339,909	+0.41(+0.63%)
Nov 19, 2019	64.15	64.75	63.89	64.45	193,571	+0.14(+0.22%)
Nov 18, 2019	63.88	64.51	63.88	64.31	241,507	+0.46(+0.71%)
Nov 15, 2019	63.81	64.34	63.43	63.85	311,472	+0.04(+0.06%)
Nov 14, 2019	63.56	64.27	63.51	63.81	317,277	+0.36(+0.57%)
Nov 13, 2019	62.53	63.64	62.53	63.45	262,209	+0.76(+1.22%)
Nov 12, 2019	62.77	63.06	62.14	62.69	325,879	+0.03(+0.04%)
Nov 11, 2019	63.02	63.07	62.59	62.66	237,211	-0.32(-0.51%)
Nov 08, 2019	62.78	63.13	62.65	62.98	320,354	-0.01(-0.01%)
Nov 07, 2019	63.23	63.46	62.78	62.99	602,143	-0.34(-0.53%)
Nov 06, 2019	62.25	63.39	62.16	63.33	718,051	+1.19(+1.92%)
Nov 05, 2019	65.26	65.69	62.02	62.14	886,555	-3.13(-4.79%)
Nov 04, 2019	66.60	66.97	65.07	65.26	439,708	-1.37(-2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.