Black Hills Corporation Historical Stock Prices

BKH 
$48.34
*  
0.28
0.58%
Get BKH Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading BKH now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    BKH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.09  48.52  47.81  48.34 439,910
05/28/2015 47.89 48.52 47.81 48.34 440,061
05/27/2015 47.5 48.095 47.16 48.06 294,642
05/26/2015 47.47 47.47 46.68 47.26 227,170
05/22/2015 47.92 48.1 47.47 47.77 107,637
05/21/2015 47.62 48.11 47.4972 48.01 141,724
05/20/2015 47.44 47.84 47.2 47.52 199,247
05/19/2015 47.74 48.08 47.27 47.44 267,382
05/18/2015 47.47 48.16 47.323 47.99 132,747
05/15/2015 47.15 47.96 46.99 47.69 144,611
05/14/2015 47.14 47.24 46.65 47.01 188,599
05/13/2015 47.64 47.64 47.1 47.25 237,762
05/12/2015 47.55 47.91 47.04 47.37 155,062
05/11/2015 47.9 48.55 47.6 47.76 190,666
05/08/2015 48.3 48.68 47.87 48.06 205,974
05/07/2015 47.67 47.99 47.27 47.81 295,342
05/06/2015 48.99 49.12 47.92 48.46 234,959
05/05/2015 50.15 50.15 48.57 48.94 299,174
05/04/2015 49.2 50.09 49.2 49.65 174,109
05/01/2015 49.3 49.69 48.71 49.17 186,468
04/30/2015 50.29 50.58 49.03 49.29 266,098
04/29/2015 50.57 50.82 50.26 50.62 135,211
04/28/2015 50.02 51.27 49.83 51.02 180,178
04/27/2015 51.12 51.5 49.6 50.05 194,184
04/24/2015 50.61 51.35 50.54 51.09 100,553
04/23/2015 50.27 50.71 50.02 50.67 113,516
04/22/2015 50.61 50.61 49.65 50.33 128,604
04/21/2015 51.48 51.48 50.5 50.66 103,927
04/20/2015 50.53 51.9 50.53 51.26 133,070
04/17/2015 50.53 50.76 49.96 50.14 170,152
04/16/2015 51.43 51.61 50.62 50.94 135,948
04/15/2015 51.33 51.93 51.33 51.46 114,742
04/14/2015 51.03 51.3299 50.83 51.07 124,640
04/13/2015 51.35 51.68 50.715 50.75 107,803
04/10/2015 51.26 51.82 51.05 51.45 106,630
04/09/2015 51.48 51.57 50.54 50.84 164,902
04/08/2015 51.81 51.835 51.2154 51.73 133,066
04/07/2015 52.38 52.62 51.63 51.66 169,634
04/06/2015 51.67 52.96 51.58 52.7 226,393
04/02/2015 51.01 52 51.01 51.71 191,663
04/01/2015 50.35 50.96 49.83 50.94 147,240
03/31/2015 50.46 50.79 49.77 50.44 248,496
03/30/2015 50.26 50.85 50.03 50.63 127,653
03/27/2015 50.11 50.42 49.78 50.05 125,579
03/26/2015 50.78 51.1 49.99 50.04 135,699
03/25/2015 51.49 51.88 50.71 50.78 140,332
03/24/2015 51.7 51.89 50.84 51.35 163,201
03/23/2015 51.86 52.1 51.42 51.9 172,309
03/20/2015 50.8 52.04 50.79 51.88 759,153
03/19/2015 51.3 52.29 50.56 50.57 232,974
03/18/2015 49.89 51.785 49.41 51.56 205,911
03/17/2015 49.09 49.84 49.09 49.76 280,327
03/16/2015 48.75 49.7 48.71 49.16 231,785
03/13/2015 49.68 49.68 48.39 48.45 306,597
03/12/2015 48.56 49.9 48.56 49.74 323,793
03/11/2015 48.41 48.86 47.88 48.16 278,121
03/10/2015 48.3 48.79 48.02 48.22 201,883
03/09/2015 48.76 48.965 48.44 48.46 161,994
03/06/2015 49.47 49.57 48.26 48.68 259,318
03/05/2015 50.17 50.54 49.91 50.2 120,809
03/04/2015 49.49 50.16 49.27 50.01 307,727
03/03/2015 49.27 50.04 48.93 49.75 210,469
03/02/2015 50.73 50.73 48.87 49.51 251,382
02/27/2015 50.72 51.36 50.42 50.83 230,022
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?