Black Hills Corporation (BKH) Historical Stock Data
55.77 ↓0.21 (-0.38%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BKH is up 0.18% a day on average. There have been 15 days where Black Hills Corporation closed green and 15 days where BKH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 56.51 | 55.77 | ↓$0.74 (-1.31%) | 55.44 | 56.55 | 401.91K |
| 2024-05-02 | 56.00 | 55.98 | ↓$0.02 (-0.04%) | 55.29 | 56.31 | 614.18K |
| 2024-05-01 | 55.06 | 55.60 | ↑$0.54 (0.98%) | 54.68 | 56.17 | 358.19K |
| 2024-04-30 | 54.66 | 54.90 | ↑$0.24 (0.44%) | 54.20 | 55.14 | 712.64K |
| 2024-04-29 | 54.13 | 54.98 | ↑$0.85 (1.57%) | 54.13 | 55.00 | 582.93K |
| 2024-04-26 | 54.40 | 53.86 | ↓$0.54 (-0.99%) | 53.83 | 54.62 | 460.32K |
| 2024-04-25 | 54.30 | 54.20 | ↓$0.10 (-0.18%) | 53.80 | 54.37 | 423.24K |
| 2024-04-24 | 53.80 | 54.54 | ↑$0.74 (1.38%) | 53.40 | 54.62 | 357.65K |
| 2024-04-23 | 53.99 | 54.37 | ↑$0.38 (0.70%) | 53.99 | 54.79 | 330.76K |
| 2024-04-22 | 53.89 | 54.32 | ↑$0.43 (0.80%) | 53.76 | 54.77 | 338.84K |
| 2024-04-19 | 52.45 | 54.00 | ↑$1.55 (2.96%) | 52.45 | 54.14 | 525.53K |
| 2024-04-18 | 51.96 | 52.46 | ↑$0.50 (0.96%) | 51.74 | 52.56 | 536.42K |
| 2024-04-17 | 51.48 | 51.73 | ↑$0.25 (0.49%) | 51.11 | 51.94 | 429.94K |
| 2024-04-16 | 51.70 | 51.20 | ↓$0.50 (-0.97%) | 50.73 | 51.77 | 377.39K |
| 2024-04-15 | 52.44 | 52.00 | ↓$0.44 (-0.84%) | 51.60 | 52.51 | 396.43K |
| 2024-04-12 | 52.57 | 52.24 | ↓$0.33 (-0.63%) | 51.68 | 52.85 | 337.05K |
| 2024-04-11 | 52.71 | 52.46 | ↓$0.25 (-0.47%) | 51.87 | 52.80 | 419.78K |
| 2024-04-10 | 53.12 | 52.29 | ↓$0.83 (-1.56%) | 51.97 | 53.70 | 540.22K |
| 2024-04-09 | 54.70 | 54.40 | ↓$0.30 (-0.55%) | 54.12 | 54.93 | 358.34K |
| 2024-04-08 | 53.93 | 54.50 | ↑$0.57 (1.06%) | 53.86 | 54.56 | 523.07K |
| 2024-04-05 | 53.56 | 53.74 | ↑$0.18 (0.34%) | 53.13 | 53.93 | 410.95K |
| 2024-04-04 | 54.56 | 54.01 | ↓$0.55 (-1.01%) | 53.52 | 54.59 | 292.77K |
| 2024-04-03 | 54.10 | 54.04 | ↓$0.06 (-0.11%) | 53.72 | 54.31 | 569.97K |
| 2024-04-02 | 53.52 | 54.22 | ↑$0.70 (1.31%) | 53.52 | 54.30 | 532.93K |
| 2024-04-01 | 54.65 | 53.84 | ↓$0.81 (-1.48%) | 53.65 | 54.75 | 347.37K |
| 2024-03-28 | 54.09 | 54.60 | ↑$0.51 (0.94%) | 54.03 | 54.63 | 680.69K |
| 2024-03-27 | 52.54 | 54.04 | ↑$1.50 (2.85%) | 52.54 | 54.09 | 531.78K |
| 2024-03-26 | 53.03 | 52.22 | ↓$0.81 (-1.53%) | 52.05 | 53.03 | 452.28K |
| 2024-03-25 | 52.49 | 52.83 | ↑$0.34 (0.65%) | 52.11 | 52.84 | 533.41K |
| 2024-03-22 | 52.50 | 52.25 | ↓$0.25 (-0.48%) | 52.20 | 52.52 | 437.12K |
Create an account or log in to view more rows.
$BKH See ya Monday
$BKH holy fuck
$BKH upupup!
$BKH the market is selling off
$BKH to the moon
$BKH lol who sold
$BKH my lotto for earnings
$BKH I can wait.
$BKH If options never existed
what do you think this stock would be trading at?
$BKH Holding