Black Hills Corporation Historical Stock Prices

BKH 
$52.99
*  
0.74
1.38%
Get BKH Alerts
*Delayed - data as of Sep. 2, 2014 13:41 ET  -  Find a broker to begin trading BKH now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    BKH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
13:41  53.78  54.05  52.92  52.99 97,950
08/29/2014 53.54 53.89 53.2 53.73 111,542
08/28/2014 53.26 53.65 53.23 53.36 100,312
08/27/2014 53.11 53.5 53.11 53.44 99,293
08/26/2014 53.41 53.62 52.94 53.02 124,398
08/25/2014 53.11 53.4517 52.95 53.37 119,028
08/22/2014 53.09 53.35 52.345 52.99 171,368
08/21/2014 52.82 53.26 52.69 53.05 169,438
08/20/2014 52.64 52.85 52.31 52.74 200,000
08/19/2014 52.04 52.89 52.03 52.87 135,625
08/18/2014 52.5 52.5 51.78 52.03 163,930
08/15/2014 52.49 52.9 51.7 52.16 196,806
08/14/2014 51.76 52.16 51.71 52.13 114,665
08/13/2014 51.49 52.09 51.38 51.76 198,278
08/12/2014 52.29 52.43 51.55 51.8 150,014
08/11/2014 52.75 52.99 52.1188 52.4 155,148
08/08/2014 51.77 52.64 51.58 52.54 196,225
08/07/2014 51.33 51.66 50.87 51.58 184,981
08/06/2014 51.51 51.74 50.86 51.16 239,565
08/05/2014 52.78 53.18 52.03 52.05 202,898
08/04/2014 52.73 53.01 50.39 52.91 576,697
08/01/2014 52.65 53.29 52.41 52.66 582,443
07/31/2014 54 54.12 52.7 52.71 277,079
07/30/2014 56.15 56.15 54.41 54.42 210,059
07/29/2014 56.44 56.4999 55.78 55.89 245,463
07/28/2014 55.2 56.37 55.15 56.32 329,852
07/25/2014 55.65 55.93 55.05 55.12 231,513
07/24/2014 56.2 56.31 55.72 55.88 138,584
07/23/2014 56.69 56.79 56.04 56.06 169,764
07/22/2014 57.38 57.54 56.62 56.64 184,555
07/21/2014 56.93 57.26 56.51 57.03 260,211
07/18/2014 56.06 57.45 55.99 57.31 703,724
07/17/2014 56.89 57.1 56.175 56.2 241,393
07/16/2014 57.32 57.45 56.42 57.16 263,929
07/15/2014 57.12 57.42 56.61 57.13 235,686
07/14/2014 57.77 57.8 57.235 57.33 246,003
07/11/2014 58.48 58.84 57.64 57.66 257,756
07/10/2014 57.84 58.92 57.74 58.68 253,214
07/09/2014 58.97 59.09 58.28 58.54 243,837
07/08/2014 58.63 59.1 58.5454 58.97 261,253
07/07/2014 58.61 59.28 58.58 58.84 258,924
07/03/2014 59.73 59.73 58.8901 58.97 100,802
07/02/2014 60.82 61.01 59.54 59.72 166,986
07/01/2014 61.53 62.13 61 61.09 385,130
06/30/2014 60.37 61.41 60.01 61.39 215,232
06/27/2014 59.77 60.61 59.77 60.51 279,686
06/26/2014 60.28 60.28 59.95 60.13 132,937
06/25/2014 59.68 60.3 59.66 60.29 159,044
06/24/2014 59.8 60.49 59.62 59.9 235,321
06/23/2014 60.24 60.62 59.65 60.07 129,997
06/20/2014 60.15 60.58 60.15 60.28 355,149
06/19/2014 60.5 61 60.32 60.53 134,143
06/18/2014 59.11 60.28 59.11 60.25 137,589
06/17/2014 58.86 59.97 58.548 59.19 207,915
06/16/2014 58.45 59.32 58.45 59.03 115,343
06/13/2014 58.21 58.45 57.44 58.4 102,498
06/12/2014 57.9 58.16 57.22 58.11 121,911
06/11/2014 58.57 58.83 57.95 58 98,521
06/10/2014 58.81 58.99 58.365 58.75 201,080
06/09/2014 58.94 59.36 58.82 58.97 115,273
06/06/2014 59.46 59.7 58.92 59.12 162,819
06/05/2014 57.91 59.22 57.8 59.18 183,160
06/04/2014 57.32 57.94 57.27 57.76 101,340
06/03/2014 57.32 57.74 57.13 57.39 220,900
06/02/2014 57.73 57.78 57.02 57.38 150,499
05/30/2014 57.39 57.77 57.19 57.67 118,634
05/29/2014 57.41 57.42 56.9 57.2 94,944
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?