Black Hills Corp (BKH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.834028356964 | 59.95 | 60.45 | 58.62 | 299461 | 59.15883933 | CS |
| 4 | -0.45 | -0.738916256158 | 60.9 | 61.96 | 58.62 | 348827 | 60.49268867 | CS |
| 12 | 2.77 | 4.80235783634 | 57.68 | 61.96 | 56.18 | 375284 | 59.03599707 | CS |
| 26 | 8.01 | 15.2745995423 | 52.44 | 61.96 | 50.725 | 404467 | 56.78005787 | CS |
| 52 | 9.7 | 19.1133004926 | 50.75 | 61.96 | 47.49 | 476800 | 53.9894396 | CS |
| 156 | -4.22 | -6.52543683315 | 64.67 | 80.95 | 46.43 | 441241 | 61.60521766 | CS |
| 260 | -17.75 | -22.6982097187 | 78.2 | 87.12 | 46.43 | 414291 | 62.74691668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 59.31 | 0.5 | 0.85 | 58.98 | 59.44 | 58.925 | 285063 |
| 1728600000 | 58.81 | -0.36 | -0.61 | 59.17 | 59.53 | 58.62 | 310000 |
| 1728513600 | 59.17 | -0.22 | -0.37 | 59.2 | 59.79 | 59.01 | 271561 |
| 1728427200 | 59.39 | 0.27 | 0.46 | 59.52 | 59.78 | 59.17 | 321312 |
| 1728340800 | 59.12 | -0.83 | -1.38 | 59.95 | 59.95 | 58.81 | 329714 |
| 1728081600 | 59.95 | -0.04 | -0.07 | 59.65 | 60 | 59.485 | 298163 |
| 1727995200 | 59.99 | -0.52 | -0.86 | 60.51 | 60.565 | 59.9 | 235823 |
| 1727908800 | 60.51 | -0.36 | -0.59 | 60.54 | 61.0485 | 60.32 | 217434 |
| 1727822400 | 60.87 | -0.25 | -0.41 | 61.15 | 61.29 | 60.7 | 251287 |
| 1727736000 | 61.12 | 0.07 | 0.11 | 61.12 | 61.355 | 60.63 | 358999 |
| 1727476800 | 61.05 | 0.4 | 0.66 | 61.12 | 61.5 | 60.85 | 320562 |
| 1727390400 | 60.65 | -0.28 | -0.46 | 60.89 | 61.3083 | 60.61 | 368089 |
| 1727304000 | 60.93 | -0.21 | -0.34 | 61.5 | 61.5 | 60.66 | 392611 |
| 1727217600 | 61.14 | -0.39 | -0.63 | 61.4 | 61.96 | 61.065 | 466702 |
| 1727131200 | 61.53 | 0.85 | 1.40 | 60.93 | 61.59 | 60.66 | 405939 |
| 1726872000 | 60.68 | -0.17 | -0.28 | 60.66 | 60.94 | 60.22 | 867925 |
| 1726785600 | 60.85 | -0.03 | -0.05 | 61.02 | 61.2 | 60.095 | 364032 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
