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 | 1.58 | 2.65100671141 | 59.6 | 61.18 | 58.9 | 556226 | 59.88611462 | CS |
| 4 | 0.87 | 1.44254684132 | 60.31 | 61.99 | 58.4885 | 516253 | 59.96979595 | CS |
| 12 | 3.89 | 6.79001570955 | 57.29 | 61.99 | 55 | 491957 | 58.93850425 | CS |
| 26 | 0.28 | 0.459770114943 | 60.9 | 65.59 | 55 | 477833 | 60.13275049 | CS |
| 52 | 8.45 | 16.0250331879 | 52.73 | 65.59 | 50.725 | 460911 | 57.85195196 | CS |
| 156 | -10.17 | -14.253679047 | 71.35 | 80.95 | 46.43 | 464307 | 60.79160906 | CS |
| 260 | 5.83 | 10.5329719964 | 55.35 | 80.95 | 46.43 | 428115 | 61.49548531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 61.18 | 1.88 | 3.17 | 59.52 | 61.32 | 59.3 | 464729 |
| 1741905600 | 59.3 | 0.24 | 0.41 | 59.16 | 59.9 | 59.01 | 385851 |
| 1741819200 | 59.06 | -1.27 | -2.11 | 60.4 | 60.48 | 58.9 | 514934 |
| 1741732800 | 60.33 | 0.04 | 0.07 | 60.44 | 61.015 | 60.03 | 553163 |
| 1741646400 | 60.29 | 0.21 | 0.35 | 60.4 | 61.15 | 60.09 | 708025 |
| 1741390800 | 60.08 | 0.63 | 1.06 | 59.6 | 60.47 | 59.345 | 619157 |
| 1741304400 | 59.45 | -0.68 | -1.13 | 59.98 | 59.98 | 59.06 | 452170 |
| 1741218000 | 60.13 | -0.61 | -1.00 | 60.32 | 61.015 | 59.67 | 500641 |
| 1741131600 | 60.74 | -1.12 | -1.81 | 61.92 | 61.99 | 60.63 | 551255 |
| 1741045200 | 61.86 | 0.68 | 1.11 | 60.9 | 61.96 | 60.9 | 445963 |
| 1740786000 | 61.18 | 0.8 | 1.32 | 60.6 | 61.35 | 60.49 | 578208 |
| 1740699600 | 60.38 | 0.11 | 0.18 | 59.67 | 60.61 | 59.21 | 590449 |
| 1740613200 | 60.27 | 0.62 | 1.04 | 59.6 | 60.61 | 59.39 | 639058 |
| 1740526800 | 59.65 | -0.14 | -0.23 | 59.87 | 60.1 | 59.59 | 514451 |
| 1740440400 | 59.79 | 0.14 | 0.23 | 59.72 | 60.4999 | 59.415 | 369467 |
| 1740181200 | 59.65 | 0.83 | 1.41 | 59.06 | 59.98 | 58.96 | 450536 |
| 1740094800 | 58.82 | -0.27 | -0.46 | 59 | 59.02 | 58.54 | 648217 |
| 1740008400 | 59.09 | -0.04 | -0.07 | 58.89 | 59.61 | 58.89 | 445977 |
| 1739922000 | 59.13 | -0.52 | -0.87 | 58.83 | 59.57 | 58.4885 | 446212 |
| 1739576400 | 59.65 | -0.66 | -1.09 | 60.31 | 60.75 | 59.49 | 395068 |
| 1739490000 | 60.31 | 0.21 | 0.35 | 60.45 | 60.45 | 59.814 | 352908 |
| 1739403600 | 60.1 | 0.06 | 0.10 | 59.07 | 60.13 | 59.07 | 276873 |
| 1739317200 | 60.04 | 0.37 | 0.62 | 59.38 | 60.08 | 59.17 | 383450 |
| 1739230800 | 59.67 | 0.21 | 0.35 | 59.34 | 60.03 | 58.8 | 363865 |
| 1738971600 | 59.46 | -0.44 | -0.73 | 60.04 | 60.59 | 59.385 | 488496 |
| 1738885200 | 59.9 | -0.17 | -0.28 | 60.63 | 60.69 | 58.32 | 761655 |
| 1738798800 | 60.07 | 0.9 | 1.52 | 59.61 | 60.09 | 59.27 | 452936 |
| 1738712400 | 59.17 | 0.15 | 0.25 | 58.5 | 59.32 | 58.05 | 466423 |
| 1738626000 | 59.02 | 0.29 | 0.49 | 58.2 | 59.1 | 57.93 | 414076 |
| 1738366800 | 58.73 | -0.29 | -0.49 | 58.85 | 59.06 | 58.4 | 612730 |
| 1738280400 | 59.02 | 0.92 | 1.58 | 58.68 | 59.247 | 58.425 | 327995 |
| 1738194000 | 58.1 | -0.58 | -0.99 | 58.39 | 58.9172 | 57.8301 | 298064 |
| 1738107600 | 58.68 | -1.06 | -1.77 | 59.55 | 59.88 | 58.31 | 517311 |
| 1738021200 | 59.74 | 2.18 | 3.79 | 58.25 | 59.75 | 57.96 | 712132 |
| 1737762000 | 57.56 | 0.04 | 0.07 | 57.31 | 57.645 | 56.99 | 419085 |
| 1737675600 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1737589200 | 57.52 | -2.26 | -3.78 | 59.63 | 59.63 | 57.395 | 389533 |
| 1737502800 | 59.78 | 0.2 | 0.34 | 60 | 60.645 | 59.57 | 512104 |
| 1737157200 | 59.58 | 0.47 | 0.80 | 59.08 | 59.775 | 59.045 | 387715 |
| 1737070800 | 59.11 | 2.16 | 3.79 | 57 | 59.22 | 57 | 509979 |
| 1736984400 | 56.95 | 0.45 | 0.80 | 57.4 | 57.67 | 56.72 | 406378 |
| 1736898000 | 56.5 | 0.54 | 0.96 | 56.18 | 56.61 | 55.97 | 447571 |
| 1736811600 | 55.96 | 0.22 | 0.39 | 55.8 | 56.14 | 55.68 | 599352 |
| 1736552400 | 55.74 | -0.47 | -0.84 | 55.57 | 56 | 55 | 590426 |
| 1736379600 | 56.21 | 0.02 | 0.04 | 55.9 | 56.25 | 55.23 | 488195 |
| 1736293200 | 56.19 | -0.23 | -0.41 | 56.46 | 56.875 | 55.8 | 557488 |
| 1736206800 | 56.42 | -1.37 | -2.37 | 57.57 | 57.94 | 56.335 | 503937 |
| 1735947600 | 57.79 | -0.32 | -0.55 | 58.1 | 58.2699 | 57.36 | 549269 |
| 1735861200 | 58.11 | -0.41 | -0.70 | 58.95 | 58.95 | 57.95 | 299908 |
| 1735688400 | 58.52 | 0.13 | 0.22 | 58.55 | 58.9899 | 58.13 | 309891 |
| 1735602000 | 58.39 | -0.16 | -0.27 | 58.25 | 58.67 | 57.73 | 368281 |
| 1735342800 | 58.55 | -0.43 | -0.73 | 58.53 | 59.39 | 58.37 | 263791 |
| 1735256400 | 58.98 | 0 | 0.00 | 58.53 | 59.14 | 58.2 | 289169 |
| 1735077840 | 58.98 | 0.54 | 0.92 | 58.35 | 59.06 | 58.135 | 189501 |
| 1734997200 | 58.44 | 0.47 | 0.81 | 57.91 | 58.48 | 57.31 | 429330 |
| 1734738000 | 57.97 | -0.08 | -0.14 | 57.29 | 58.61 | 57.2 | 1817066 |
| 1734651600 | 58.05 | 0.32 | 0.55 | 57.76 | 58.92 | 57.76 | 582786 |
| 1734565200 | 57.73 | -2.33 | -3.88 | 60.06 | 60.24 | 57.67 | 477200 |
| 1734478800 | 60.06 | -0.72 | -1.18 | 60.5 | 60.97 | 59.745 | 463173 |
| 1734392400 | 60.78 | -0.18 | -0.30 | 60.95 | 61.37 | 60.76 | 624285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
