Black Hills Corp (NY: BKH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	59.75	60.29	58.86	59.49	1,820,006	-0.37(-0.61%)
Oct 28, 2021	59.24	59.92	59.24	59.85	300,892	+0.59(+1.00%)
Oct 27, 2021	59.82	59.62	58.99	59.26	369,765	-0.17(-0.29%)
Oct 26, 2021	59.54			59.43	327,256	-0.11(-0.18%)
Oct 25, 2021	59.31	59.78	58.77	59.54	330,861	+0.10(+0.17%)
Oct 22, 2021	59.14	59.66	58.77	59.44	298,538	+0.47(+0.81%)
Oct 21, 2021	58.48	59.04	58.28	58.97	360,698	+0.49(+0.84%)
Oct 20, 2021	57.93	58.88	57.93	58.47	208,413	+0.62(+1.07%)
Oct 19, 2021	57.59	58.00	57.32	57.85	206,766	+0.62(+1.08%)
Oct 18, 2021	57.47	57.47	56.83	57.24	288,155	-0.63(-1.08%)
Oct 15, 2021	58.37	58.50	57.82	57.86	364,999	-0.18(-0.31%)
Oct 14, 2021	57.95	58.13	57.63	58.04	172,964	+0.56(+0.97%)
Oct 13, 2021	56.82	57.60	56.48	57.49	227,767	+0.44(+0.77%)
Oct 12, 2021	56.71	57.33	56.26	57.05	202,647	+0.48(+0.86%)
Oct 11, 2021	57.27	57.46	56.38	56.56	241,030	-0.78(-1.36%)
Oct 08, 2021	58.27	58.43	57.33	57.34	237,004	-0.92(-1.58%)
Oct 07, 2021	59.25	59.38	57.96	58.27	453,286	-0.99(-1.66%)
Oct 06, 2021	57.85	59.31	57.49	59.25	476,162	+1.14(+1.96%)
Oct 05, 2021	58.02	58.51	57.44	58.11	371,231	+0.36(+0.62%)
Oct 04, 2021	56.58	57.99	56.58	57.76	336,053	+1.16(+2.06%)
Oct 01, 2021	56.67	57.40	55.99	56.59	378,861	+0.35(+0.62%)
Sep 30, 2021	57.16	57.16	56.24	56.24	333,161	-0.70(-1.23%)
Sep 29, 2021	56.02	57.03	55.70	56.94	248,839	+1.13(+2.02%)
Sep 28, 2021	56.61	56.89	55.52	55.81	289,849	-0.85(-1.50%)
Sep 27, 2021	56.36	57.51	56.28	56.66	274,317	+0.33(+0.59%)
Sep 24, 2021	56.63	56.98	56.10	56.33	344,655	-0.33(-0.59%)
Sep 23, 2021	57.18	57.79	56.55	56.66	233,482	-0.55(-0.96%)
Sep 22, 2021	57.58	57.98	57.07	57.21	281,827	-0.18(-0.31%)
Sep 21, 2021	58.09	58.45	57.33	57.39	260,109	-0.39(-0.67%)
Sep 20, 2021	58.08	58.46	57.14	57.77	413,216	-0.83(-1.42%)
Sep 17, 2021	59.86	60.14	58.58	58.61	993,598	-1.08(-1.82%)
Sep 16, 2021	60.66	60.70	59.51	59.69	417,955	-0.97(-1.60%)
Sep 15, 2021	60.62	61.39	60.32	60.66	374,732	-0.04(-0.06%)
Sep 14, 2021	60.97	61.03	60.26	60.70	363,456	+0.11(+0.18%)
Sep 13, 2021	60.84	61.15	60.41	60.59	316,428	+0.22(+0.37%)
Sep 10, 2021	61.82	61.84	60.35	60.36	402,423	-1.42(-2.29%)
Sep 09, 2021	62.73	62.89	61.75	61.78	368,035	-1.07(-1.70%)
Sep 08, 2021	62.54	63.65	62.28	62.85	386,154	+0.13(+0.20%)
Sep 07, 2021	63.76	63.97	62.70	62.72	240,392	-1.34(-2.10%)
Sep 03, 2021	64.45	64.45	63.82	64.06	152,045	-0.55(-0.85%)
Sep 02, 2021	64.20	64.64	63.93	64.61	269,058	+0.51(+0.80%)
Sep 01, 2021	63.20	64.18	62.79	64.10	210,732	+1.08(+1.71%)
Aug 31, 2021	63.09	63.45	62.69	63.02	231,482	-0.30(-0.47%)
Aug 30, 2021	63.48	63.48	62.85	63.32	143,295	-0.04(-0.07%)
Aug 27, 2021	62.92	63.69	62.76	63.37	273,884	+0.45(+0.71%)
Aug 26, 2021	63.39	63.76	62.88	62.92	192,822	-0.65(-1.02%)
Aug 25, 2021	63.70	63.80	62.86	63.56	275,412	+0.08(+0.13%)
Aug 24, 2021	64.20	64.20	63.19	63.48	215,885	-0.66(-1.03%)
Aug 23, 2021	65.08	65.21	64.00	64.15	153,060	-0.91(-1.39%)
Aug 20, 2021	64.23	65.22	64.21	65.05	238,731	+0.74(+1.16%)
Aug 19, 2021	64.17	64.84	64.02	64.31	257,053	-0.07(-0.11%)
Aug 18, 2021	64.77	64.77	63.98	64.38	215,519	-0.46(-0.70%)
Aug 17, 2021	64.01	64.90	63.74	64.84	253,644	+0.47(+0.73%)
Aug 16, 2021	64.24	64.58	63.69	64.36	243,370	+0.30(+0.47%)
Aug 13, 2021	63.29	64.10	63.24	64.06	143,705	+0.75(+1.18%)
Aug 12, 2021	63.71	63.86	63.12	63.32	212,081	-0.16(-0.25%)
Aug 11, 2021	62.56	63.50	62.42	63.48	213,638	+1.02(+1.64%)
Aug 10, 2021	62.34	62.69	61.86	62.45	259,411	+0.29(+0.47%)
Aug 09, 2021	62.73	63.00	62.01	62.16	246,739	-0.30(-0.48%)
Aug 06, 2021	63.13	63.63	62.46	62.46	428,829	-0.30(-0.48%)
Aug 05, 2021	62.24	62.85	61.64	62.76	229,441	+0.56(+0.90%)
Aug 04, 2021	61.49	62.30	61.04	62.20	352,915	+0.03(+0.04%)
Aug 03, 2021	60.81	62.18	60.34	62.18	470,366	+1.69(+2.79%)

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.