Black Hills Corp (BKH)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 1.24411566913 | 59.48 | 61.89 | 59.25 | 302160 | 60.67852853 | CS |
| 4 | 2.65 | 4.60309188814 | 57.57 | 61.89 | 57.44 | 345121 | 59.44321249 | CS |
| 12 | 6.58 | 12.2669649515 | 53.64 | 61.89 | 53.22 | 393568 | 57.86616788 | CS |
| 26 | 8.36 | 16.1203239491 | 51.86 | 61.89 | 50.725 | 426984 | 55.77973531 | CS |
| 52 | 4.99 | 9.03494477639 | 55.23 | 61.89 | 46.43 | 492024 | 53.34239152 | CS |
| 156 | -4.59 | -7.082240395 | 64.81 | 80.95 | 46.43 | 439846 | 61.66394856 | CS |
| 260 | -16.7 | -21.7108684347 | 76.92 | 87.12 | 46.43 | 415388 | 62.95675837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 60.88 | -0.27 | -0.44 | 61.26 | 61.675 | 60.795 | 326310 |
| 1726612800 | 61.15 | 0.06 | 0.10 | 61.5 | 61.89 | 61.08 | 351526 |
| 1726526400 | 61.09 | 0.54 | 0.89 | 60.9 | 61.31 | 60.65 | 302268 |
| 1726267200 | 60.55 | 1.16 | 1.95 | 59.8 | 60.56 | 59.66 | 282729 |
| 1726180800 | 59.39 | -0.18 | -0.30 | 59.48 | 59.88 | 59.25 | 247967 |
| 1726094400 | 59.57 | -0.78 | -1.29 | 60.09 | 60.32 | 59.15 | 355286 |
| 1726008000 | 60.35 | 0.74 | 1.24 | 59.7 | 60.42 | 59.52 | 235234 |
| 1725921600 | 59.61 | -0.05 | -0.08 | 59.66 | 59.945 | 59.36 | 281851 |
| 1725662400 | 59.66 | -0.47 | -0.78 | 60.14 | 60.35 | 59.64 | 360508 |
| 1725576000 | 60.13 | 0.38 | 0.64 | 60 | 60.36 | 59.915 | 402193 |
| 1725489600 | 59.75 | 0.59 | 1.00 | 59.35 | 59.76 | 59.185 | 374920 |
| 1725403200 | 59.16 | 0.04 | 0.07 | 58.94 | 59.5 | 58.925 | 396272 |
| 1725057600 | 59.12 | 0.51 | 0.87 | 58.7 | 59.14 | 58.37 | 332110 |
| 1724971200 | 58.61 | -0.05 | -0.09 | 58.94 | 59 | 58.275 | 248902 |
| 1724884800 | 58.66 | 0.02 | 0.03 | 58.77 | 59.22 | 58.32 | 331407 |
| 1724798400 | 58.64 | -0.01 | -0.02 | 58.5 | 58.88 | 58.265 | 378459 |
| 1724712000 | 58.65 | 0.41 | 0.70 | 58.58 | 59.06 | 58.53 | 309666 |
| 1724452800 | 58.24 | 0.53 | 0.92 | 58.02 | 58.55 | 57.65 | 749181 |
| 1724366400 | 57.71 | 0.05 | 0.09 | 57.57 | 57.825 | 57.44 | 290509 |
| 1724280000 | 57.66 | 0.16 | 0.28 | 57.56 | 58.16 | 57.4 | 456496 |
| 1724193600 | 57.5 | 0.02 | 0.03 | 57.4 | 57.56 | 56.99 | 570353 |
| 1724107200 | 57.48 | -0.32 | -0.55 | 57.06 | 57.625 | 57.03 | 290303 |
| 1723848000 | 57.8 | 0.18 | 0.31 | 57.79 | 58.09 | 57.62 | 258882 |
| 1723761600 | 57.62 | 0.23 | 0.40 | 57.73 | 57.81 | 56.92 | 376998 |
| 1723675200 | 57.39 | 0.29 | 0.51 | 57.04 | 57.49 | 56.61 | 283928 |
| 1723588800 | 57.1 | 0.35 | 0.62 | 57.12 | 57.37 | 56.57 | 757249 |
| 1723502400 | 56.75 | -0.39 | -0.68 | 57.14 | 57.37 | 56.32 | 339447 |
| 1723243200 | 57.14 | -0.18 | -0.31 | 57.35 | 57.7155 | 56.28 | 322831 |
| 1723156800 | 57.32 | 0.31 | 0.54 | 56.85 | 57.415 | 56.7 | 331502 |
| 1723070400 | 57.01 | -0.19 | -0.33 | 57.49 | 57.74 | 56.98 | 293651 |
| 1722984000 | 57.2 | 0.77 | 1.36 | 56.43 | 57.78 | 56.265 | 367868 |
| 1722897600 | 56.43 | -2.49 | -4.23 | 58 | 58.2678 | 56.18 | 595746 |
| 1722638400 | 58.92 | -0.37 | -0.62 | 58.83 | 59.4184 | 57.96 | 519364 |
| 1722552000 | 59.29 | 0.24 | 0.41 | 58.29 | 59.57 | 58.29 | 610424 |
| 1722465600 | 59.05 | 0.1 | 0.17 | 59.11 | 59.82 | 58.71 | 870791 |
| 1722379200 | 58.95 | 0.63 | 1.08 | 58.45 | 58.96 | 58.26 | 373146 |
| 1722292800 | 58.32 | -0.47 | -0.80 | 58.9 | 59.05 | 58.13 | 395348 |
| 1722033600 | 58.79 | 0.52 | 0.89 | 58.87 | 59.09 | 58.32 | 309824 |
| 1721947200 | 58.27 | -0.14 | -0.24 | 58.87 | 59.45 | 58.06 | 506823 |
| 1721860800 | 58.41 | 0.42 | 0.72 | 58.11 | 59.09 | 58.09 | 416888 |
| 1721774400 | 57.99 | -0.09 | -0.15 | 58.08 | 58.45 | 57.82 | 292139 |
| 1721688000 | 58.08 | 0.4 | 0.69 | 57.68 | 58.29 | 57.67 | 304207 |
| 1721428800 | 57.68 | -0.61 | -1.05 | 58.37 | 58.37 | 57.285 | 297633 |
| 1721342400 | 58.29 | -0.91 | -1.54 | 58.72 | 59.56 | 58.27 | 419758 |
| 1721256000 | 59.2 | 1.06 | 1.82 | 58.29 | 59.7 | 58.25 | 489612 |
| 1721169600 | 58.14 | 0.92 | 1.61 | 57.71 | 58.25 | 57.45 | 400452 |
| 1721083200 | 57.22 | -0.07 | -0.12 | 57.08 | 57.5 | 57 | 679503 |
| 1720824000 | 57.29 | 0.71 | 1.25 | 56.96 | 57.88 | 56.77 | 608000 |
| 1720737600 | 56.58 | 2.42 | 4.47 | 55.01 | 56.645 | 54.765 | 503640 |
| 1720651200 | 54.16 | 0.42 | 0.78 | 54.03 | 54.21 | 53.73 | 258843 |
| 1720564800 | 53.74 | 0.32 | 0.60 | 53.22 | 53.935 | 53.22 | 291316 |
| 1720478400 | 53.42 | -0.3 | -0.56 | 53.87 | 54.15 | 53.24 | 406284 |
| 1720219200 | 53.72 | -0.59 | -1.09 | 54.35 | 54.47 | 53.7 | 278559 |
| 1720040640 | 54.31 | 0.04 | 0.07 | 54.29 | 54.61 | 54.2 | 212620 |
| 1719960000 | 54.27 | 0.17 | 0.31 | 54.1 | 54.57 | 53.975 | 420984 |
| 1719873600 | 54.1 | -0.06 | -0.11 | 54.5 | 55.13 | 53.94 | 428747 |
| 1719614400 | 54.16 | 0 | 0.00 | 54.16 | 54.16 | 54.16 | 0 |
| 1719528000 | 54.16 | 0.61 | 1.14 | 53.64 | 54.35 | 53.45 | 335916 |
| 1719441600 | 53.55 | 0.01 | 0.02 | 53.54 | 53.64 | 53.04 | 387118 |
| 1719355200 | 53.54 | -0.61 | -1.13 | 54.06 | 54.44 | 53.43 | 563623 |
| 1719268800 | 54.15 | 1.05 | 1.98 | 53.13 | 54.69 | 53.13 | 355311 |
| 1719009600 | 53.1 | 0.22 | 0.42 | 53 | 53.77 | 52.99 | 943531 |
| 1718923200 | 52.88 | 0.37 | 0.70 | 52.42 | 53.36 | 52.3 | 597922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
