Dark

BKHU
Black Hills Corporation
stock NYSE

Inactive

Oct 31, 2018

63.72USD-2.569%(-1.68)1,003

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-10-31	63.9600	63.9600	63.7200	63.7200	-2.569%	1,003	0.000%
2018-10-30	65.8000	65.8000	65.3500	65.4000	-1.111%	698	-2.569%
2018-10-29	65.3000	66.2320	65.3000	66.1347	+1.278%	685	-3.651%
2018-10-26	65.3100	65.3100	65.3000	65.3000	-0.579%	2,099	-2.420%
2018-10-25	65.6900	65.6900	65.6800	65.6800	-0.860%	2,000,752	-2.984%
2018-10-24	65.7100	66.2500	65.7100	66.2500	-0.496%	4,507	-3.819%
2018-10-22	66.6100	66.6100	66.5800	66.5800	+1.232%	1,885,278	-4.296%
2018-10-18	65.7900	65.7900	65.7600	65.7700	+0.183%	22,500	-3.117%
2018-10-16	65.3500	65.6500	65.3500	65.6500	+1.327%	669	-2.940%
2018-10-15	63.6700	64.7904	63.6700	64.7904	+1.457%	392	-1.652%
2018-10-12	65.2000	65.2000	63.5900	63.8600	-3.433%	12,233	-0.219%
2018-10-11	66.4800	66.4800	66.0800	66.1300	-0.526%	1,103	-3.644%
2018-10-10	66.2600	67.5000	66.2600	66.4800	+0.621%	3,926	-4.152%
2018-10-09	65.9700	66.0700	65.9700	66.0700	+1.117%	1,200	-3.557%
2018-10-08	65.3790	65.3790	65.3400	65.3400	+1.696%	1,072	-2.479%
2018-10-05	62.8900	64.2500	62.8900	64.2500	+3.529%	214,284	-0.825%
2018-10-04	62.0600	62.0600	62.0600	62.0600	-0.145%	39,157	+2.675%
2018-10-03	63.0700	63.0700	62.1500	62.1500	-1.724%	1,300	+2.526%
2018-10-02	62.1800	63.2400	62.1800	63.2400	+1.119%	1,300,345	+0.759%
2018-10-01	62.5400	62.5400	62.5400	62.5400	+0.128%	335	+1.887%
2018-09-28	61.7000	62.4600	61.7000	62.4600	+1.726%	517	+2.017%
2018-09-27	61.4200	61.5000	61.1100	61.4000	-0.357%	4,321	+3.779%
2018-09-26	62.4700	62.4700	61.6200	61.6200	-0.789%	695	+3.408%
2018-09-25	62.1200	62.1200	62.1100	62.1100	-1.802%	1,100	+2.592%
2018-09-24	62.9700	63.2500	62.9700	63.2500	-0.815%	987	+0.743%
2018-09-21	63.7700	63.7700	63.7700	63.7700	+0.315%	472	-0.078%
2018-09-20	63.1700	63.5700	62.7000	63.5700	+1.097%	1,520	+0.236%
2018-09-19	62.8800	62.8800	62.8800	62.8800	-2.723%	205	+1.336%
2018-09-18	64.5900	64.6400	64.5900	64.6400	+0.202%	588	-1.423%
2018-09-17	64.1100	64.5900	64.1100	64.5100	+0.750%	2,677	-1.225%
2018-09-14	63.8000	64.2000	63.7800	64.0300	-0.296%	2,516	-0.484%
2018-09-13	63.8000	64.2200	63.8000	64.2200	+0.359%	512	-0.779%
2018-09-12	63.9000	63.9900	63.9000	63.9900	-0.218%	50,871	-0.422%
2018-09-11	64.1400	64.1400	64.1300	64.1300	0.000%	578	-0.639%
2018-09-07	64.1300	64.1300	64.1300	64.1300	+0.391%	51,002	-0.639%
2018-09-05	63.8200	63.8800	63.5700	63.8800	-0.203%	9,188	-0.250%
2018-08-29	64.0100	64.0100	64.0100	64.0100	+0.078%	84,675	-0.453%
2018-08-28	64.7400	64.7400	63.9500	63.9600	-1.962%	3,074	-0.375%
2018-08-24	65.5000	65.5000	65.2400	65.2400	-0.336%	100,932	-2.330%
2018-08-23	65.4600	65.4600	65.4600	65.4600	+0.245%	300	-2.658%
2018-08-22	65.3000	65.3000	65.3000	65.3000	-0.775%	280	-2.420%
2018-08-21	65.9300	65.9300	65.8100	65.8100	+0.106%	469	-3.176%
2018-08-20	66.3700	66.3700	65.7405	65.7405	+0.092%	650	-3.073%
2018-08-17	65.7300	65.7300	65.6800	65.6800	+1.000%	502	-2.984%
2018-08-16	64.6900	65.0300	64.6900	65.0300	+1.151%	602	-2.014%
2018-08-14	64.2900	64.2900	64.2900	64.2900	-0.325%	240	-0.887%
2018-08-09	64.3533	64.4999	64.3533	64.4999	+1.335%	200,300	-1.209%
2018-08-08	64.2200	64.2200	63.6500	63.6500	-1.180%	542	+0.110%
2018-08-07	64.2500	65.0000	63.9900	64.4100	+0.327%	3,616	-1.071%
2018-08-03	63.9700	64.2000	63.9700	64.2000	+2.278%	872	-0.748%
2018-08-02	62.7700	62.7700	62.7700	62.7700	-0.207%	558,807	+1.513%
2018-08-01	62.8769	62.9000	62.8300	62.9000	-1.964%	100,860	+1.304%
2018-07-31	63.8400	64.4570	63.8400	64.1600	-0.055%	102,730	-0.686%
2018-07-30	63.9600	64.1955	63.9600	64.1955	-0.287%	68,418	-0.741%
2018-07-26	64.1100	65.0600	64.1100	64.3800	+0.432%	51,980	-1.025%
2018-07-25	64.0711	64.1030	64.0711	64.1030	-0.769%	424	-0.597%
2018-07-24	64.1800	64.6000	64.1800	64.6000	+0.250%	23,464	-1.362%
2018-07-23	64.4386	64.4386	64.4386	64.4386	-0.466%	100	-1.115%
2018-07-18	64.6400	64.7400	64.6400	64.7400	-0.629%	50,500	-1.576%
2018-07-17	65.6000	65.6000	65.0466	65.1500	-0.625%	153,460	-2.195%
2018-07-16	66.0200	66.0200	64.7700	65.5600	-1.384%	53,167	-2.807%
2018-07-13	66.9500	66.9500	66.4700	66.4800	+0.241%	6,295	-4.152%
2018-07-12	66.8537	66.9600	66.3200	66.3200	-1.908%	2,802	-3.920%
2018-07-11	67.6400	68.0900	67.6100	67.6100	+2.161%	51,015	-5.754%
2018-07-10	66.4300	66.4300	66.1800	66.1800	-2.976%	51,128	-3.717%
2018-07-09	68.9300	69.3500	68.2100	68.2100	+0.197%	1,245	-6.583%
2018-07-05	67.0200	68.0761	67.0200	68.0761	+2.401%	938	-6.399%
2018-07-02	66.3000	66.5326	66.3000	66.4800	-0.449%	1,777	-4.152%
2018-06-28	66.4200	66.7800	66.4200	66.7800	+0.937%	30,362	-4.582%
2018-06-27	65.7900	66.1600	65.7900	66.1600	-0.391%	559	-3.688%
2018-06-25	66.4200	66.4200	66.4200	66.4200	+0.866%	50,201	-4.065%
2018-06-22	65.8500	66.6300	65.8500	65.8500	+0.305%	101,826	-3.235%
2018-06-21	65.0000	65.6500	65.0000	65.6500	+1.156%	26,054	-2.940%
2018-06-20	64.7200	65.1600	64.7200	64.9000	+1.090%	153,084	-1.818%
2018-06-19	62.5300	64.2001	62.5300	64.2001	+4.255%	126,992	-0.748%
2018-06-14	62.0600	62.0600	61.5800	61.5800	-0.515%	752	+3.475%
2018-06-13	61.8786	61.8990	61.8786	61.8990	+1.958%	712	+2.942%
2018-06-11	60.8200	60.8200	60.7101	60.7101	-0.115%	1,532	+4.958%
2018-06-08	60.8400	60.9500	60.7800	60.7800	+0.511%	100,618	+4.837%
2018-06-06	60.7800	60.9630	60.4710	60.4710	-1.430%	200,450	+5.373%
2018-06-05	62.2500	62.2500	61.2400	61.3480	-1.052%	54,068	+3.866%
2018-06-04	62.0000	62.0000	62.0000	62.0000	-1.587%	75,267	+2.774%
2018-05-31	63.0000	63.0000	63.0000	63.0000	+0.239%	414	+1.143%
2018-05-29	62.8500	62.8500	62.8500	62.8500	+0.512%	148	+1.384%
2018-05-25	62.2800	62.5400	62.2800	62.5300	+1.973%	1,094	+1.903%
2018-05-24	61.3200	61.3200	61.3200	61.3200	-0.049%	280	+3.914%
2018-05-18	60.9500	61.3500	60.9500	61.3500	-0.244%	402	+3.863%
2018-05-17	61.5700	61.6400	61.5000	61.5000	-1.300%	76,000	+3.610%
2018-05-15	62.3100	62.3100	62.3100	62.3100	-0.179%	200,202	+2.263%
2018-05-10	62.2900	62.4601	62.2900	62.4220	-0.189%	738	+2.079%
2018-05-09	62.9200	62.9200	62.5400	62.5400	-0.335%	175,482	+1.887%
2018-05-08	63.6600	63.6600	62.7500	62.7500	-1.723%	1,055	+1.546%
2018-05-07	63.8499	63.8500	63.7888	63.8500	+0.900%	1,620	-0.204%
2018-05-04	62.6600	63.7000	62.5100	63.2803	+1.655%	1,068	+0.695%
2018-05-03	62.2400	62.2500	62.2400	62.2500	+0.891%	29,045	+2.361%
2018-05-02	61.4623	61.7200	61.4623	61.7000	+0.661%	150,414	+3.274%
2018-05-01	61.2950	61.2950	61.2950	61.2950	-0.656%	3,500	+3.956%
2018-04-30	61.1300	61.7000	61.1300	61.7000	+0.669%	372	+3.274%
2018-04-27	60.8000	61.2900	60.8000	61.2900	+1.406%	16,601	+3.965%
2018-04-26	60.1800	60.4400	60.1800	60.4400	+0.649%	464	+5.427%
2018-04-25	59.6300	60.1400	59.6300	60.0500	+2.039%	180,596	+6.112%
2018-04-23	58.8500	58.8500	58.8500	58.8500	-0.288%	202	+8.275%
2018-04-19	59.1300	59.1300	59.0200	59.0200	-0.405%	300	+7.963%
2018-04-18	59.2600	59.2600	59.2600	59.2600	+0.611%	50,395	+7.526%
2018-04-17	58.3400	59.1900	58.3400	58.9002	+0.512%	1,430	+8.183%
2018-04-16	58.0800	58.6000	57.8400	58.6000	+0.566%	5,584	+8.737%
2018-04-13	58.2700	58.2700	58.2700	58.2700	-0.359%	568	+9.353%
2018-04-12	59.1000	59.1000	58.4500	58.4800	-1.133%	52,610	+8.960%
2018-04-11	59.0200	59.1900	59.0200	59.1500	0.000%	146,820	+7.726%
2018-04-10	59.3900	59.3900	59.1500	59.1500	-0.404%	592	+7.726%
2018-04-09	59.9300	59.9300	59.3900	59.3900	-0.619%	161,144	+7.291%
2018-04-06	60.1400	60.2900	59.6000	59.7600	-0.632%	10,070	+6.627%
2018-04-05	60.1000	60.4100	60.1000	60.1400	+0.539%	2,080	+5.953%
2018-04-04	59.6100	60.1200	59.6100	59.8173	-0.316%	50,954	+6.524%
2018-04-03	59.5179	60.2200	59.5179	60.0070	+0.413%	1,100	+6.188%
2018-04-02	59.8400	59.8400	59.3062	59.7600	-0.731%	11,150	+6.627%
2018-03-29	60.1100	60.2000	60.0116	60.2000	+0.551%	821	+5.847%
2018-03-28	59.8100	59.9200	59.7000	59.8700	+2.185%	2,190	+6.431%
2018-03-26	57.9500	58.5900	57.9500	58.5900	+0.057%	100,794	+8.756%
2018-03-23	59.0300	59.0300	58.5564	58.5564	-1.536%	2,527	+8.818%
2018-03-22	59.4700	59.4700	59.4700	59.4700	+0.719%	320	+7.146%
2018-03-20	59.5500	59.5500	58.9671	59.0455	-0.597%	97,075	+7.917%
2018-03-19	58.9400	59.3999	58.9400	59.3999	+1.992%	177,889	+7.273%
2018-03-16	58.2400	58.2400	58.2400	58.2400	+0.848%	327	+9.409%
2018-03-14	57.9800	57.9800	57.7000	57.7501	-1.585%	1,222	+10.337%
2018-03-13	58.1600	58.6800	58.1600	58.6800	+1.260%	320	+8.589%
2018-03-09	57.6642	58.1500	57.6642	57.9500	+0.329%	550	+9.957%
2018-03-08	57.7600	57.7600	57.7600	57.7600	-0.328%	100	+10.319%
2018-03-07	57.9500	57.9500	57.9500	57.9500	-0.596%	100,152	+9.957%
2018-03-06	57.9900	58.2976	57.9900	58.2976	+0.843%	100,485	+9.301%
2018-03-05	57.8101	57.8101	57.8101	57.8101	+0.972%	25,034	+10.223%
2018-03-02	57.1500	57.2538	57.1500	57.2538	+0.042%	318	+11.294%
2018-03-01	57.2300	57.2300	57.2300	57.2300	-1.003%	243	+11.340%
2018-02-28	57.8300	57.8300	57.5700	57.8100	-0.259%	100,420	+10.223%
2018-02-27	58.3400	58.8600	57.5900	57.9600	+0.277%	2,043	+9.938%
2018-02-26	57.8000	57.8000	57.7600	57.8000	-0.010%	10,712	+10.242%
2018-02-23	57.2800	57.8060	57.2800	57.8060	+0.936%	228	+10.231%
2018-02-22	57.0100	57.3000	57.0100	57.2700	+0.863%	51,805	+11.262%
2018-02-21	56.8000	56.8000	56.7800	56.7800	-1.321%	50,300	+12.223%
2018-02-20	57.6300	57.7900	57.5400	57.5400	-1.015%	1,405	+10.740%
2018-02-16	57.8700	58.1300	57.8700	58.1300	-0.009%	448	+9.616%
2018-02-15	57.7400	58.1350	57.7400	58.1350	+0.911%	100,460	+9.607%
2018-02-14	57.7300	57.8141	57.4600	57.6100	-0.483%	53,258	+10.606%
2018-02-13	58.5100	58.5100	57.7861	57.8897	-1.380%	100,904	+10.071%
2018-02-12	57.5200	58.7000	57.5100	58.7000	+1.768%	5,136	+8.552%
2018-02-09	56.4200	57.7900	56.4000	57.6800	+1.854%	5,660	+10.472%
2018-02-08	56.6300	56.6300	56.6300	56.6300	-1.544%	156	+12.520%
2018-02-07	57.1313	57.8700	57.1313	57.5180	+0.786%	300,809	+10.783%
2018-02-06	57.5800	57.5800	57.0695	57.0695	-2.127%	151,740	+11.653%
2018-02-05	58.9400	59.0200	58.1200	58.3100	-1.620%	202,298	+9.278%
2018-02-02	60.1300	60.1300	59.1800	59.2700	-1.450%	301,227	+7.508%
2018-02-01	60.7200	60.7300	60.1420	60.1420	-0.903%	276,030	+5.949%
2018-01-31	60.5500	60.6900	60.4800	60.6900	-0.165%	867	+4.993%
2018-01-30	61.1800	61.1800	60.1400	60.7900	-2.141%	62,740	+4.820%
2018-01-29	62.0000	62.4700	61.8900	62.1200	+0.518%	1,785	+2.576%
2018-01-26	61.2509	61.8100	61.2509	61.8000	+0.668%	3,000	+3.107%
2018-01-25	60.1790	61.4700	60.1790	61.3900	+0.475%	8,570	+3.795%
2018-01-24	60.8000	61.3367	60.7700	61.1000	+0.444%	108,650	+4.288%
2018-01-23	60.9000	60.9100	60.4100	60.8300	+1.622%	90,988	+4.751%
2018-01-22	59.8400	59.9900	59.7200	59.8593	+1.680%	2,668	+6.450%
2018-01-19	58.2700	58.9900	58.2700	58.8700	+0.564%	51,220	+8.238%
2018-01-18	58.5400	58.6400	57.9400	58.5400	+0.291%	350,800	+8.849%
2018-01-17	58.5500	59.1700	58.3700	58.3700	-1.302%	101,292	+9.166%
2018-01-16	59.4500	60.0000	59.1400	59.1400	+1.354%	1,636	+7.744%
2018-01-12	60.3900	60.3900	58.3500	58.3500	-3.378%	160,625	+9.203%
2018-01-11	61.5800	61.5800	60.2246	60.3900	-1.741%	250,917	+5.514%
2018-01-10	61.1400	62.2200	61.1400	61.4600	+0.738%	103,522	+3.677%
2018-01-09	63.5800	63.5800	60.4000	61.0100	-4.508%	556,047	+4.442%
2018-01-08	63.7700	63.9087	63.5200	63.8900	+0.918%	51,595	-0.266%
2018-01-05	64.3900	64.3900	63.2000	63.3090	-1.953%	16,140	+0.649%
2018-01-04	65.0600	65.0600	64.5600	64.5700	-0.247%	162,515	-1.316%
2018-01-03	65.4400	65.4400	64.7300	64.7300	-1.701%	1,596	-1.560%
2018-01-02	66.4000	66.4000	65.5100	65.8500	-0.408%	3,950	-3.235%
2017-12-29	66.1500	66.5500	66.0700	66.1200	+0.243%	18,695	-3.630%
2017-12-28	65.7000	65.9600	65.7000	65.9600	+0.995%	2,500	-3.396%
2017-12-26	64.7900	65.3100	64.7900	65.3100	+0.974%	241	-2.435%
2017-12-22	64.0800	64.6800	64.0800	64.6800	-0.170%	499,224	-1.484%
2017-12-21	64.7900	64.7900	64.7900	64.7900	-0.369%	308	-1.651%
2017-12-20	65.3700	65.3700	65.0300	65.0300	-1.230%	537	-2.014%
2017-12-19	65.8800	65.8800	65.7600	65.8400	-0.378%	489	-3.220%
2017-12-18	66.0000	66.6200	66.0000	66.0900	-0.422%	26,804	-3.586%
2017-12-15	65.6500	66.4300	65.6500	66.3700	+1.328%	920	-3.993%
2017-12-14	65.8981	66.1000	65.5000	65.5000	-0.953%	1,090	-2.718%
2017-12-13	66.0000	66.1300	65.7200	66.1300	+0.367%	1,000	-3.644%
2017-12-12	65.8900	66.1500	65.8200	65.8884	+0.119%	1,660	-3.291%
2017-12-11	65.7100	65.8100	65.7100	65.8100	+0.596%	3,288	-3.176%
2017-12-08	65.2100	65.4200	65.2100	65.4200	+0.569%	114,248	-2.599%
2017-12-07	64.3000	65.0500	64.3000	65.0500	+2.344%	600	-2.045%
2017-12-06	63.5600	63.5600	63.5600	63.5600	0.000%	100	+0.252%
2017-12-05	64.3800	64.3800	63.5200	63.5600	-0.750%	3,919	+0.252%
2017-12-04	64.4700	64.4700	64.0400	64.0400	+0.298%	500	-0.500%
2017-12-01	64.4300	64.4300	63.8500	63.8500	-1.237%	730	-0.204%
2017-11-30	64.2300	64.6600	64.2300	64.6500	+0.686%	150,690	-1.439%
2017-11-29	64.2700	64.4700	64.2096	64.2096	+0.173%	419	-0.763%
2017-11-28	64.0984	64.0984	64.0984	64.0984	+0.076%	299	-0.590%
2017-11-27	64.0500	64.0500	64.0500	64.0500	+0.439%	150,000	-0.515%
2017-11-24	63.7701	63.7701	63.7701	63.7701	-0.530%	50,004	-0.079%
2017-11-22	64.3700	64.3700	64.1100	64.1100	-0.218%	3,260	-0.608%
2017-11-21	64.5565	64.5565	64.2500	64.2500	-0.945%	12,608	-0.825%
2017-11-17	64.7100	64.9543	64.6900	64.8628	-0.303%	101,386	-1.762%
2017-11-16	65.0600	65.0600	65.0600	65.0600	+1.672%	200	-2.060%
2017-11-15	63.9500	64.1000	63.9500	63.9900	-0.234%	782	-0.422%
2017-11-14	64.0100	64.1400	63.9000	64.1400	+0.328%	1,510	-0.655%
2017-11-13	63.4000	63.9800	62.9700	63.9300	+1.541%	67,978	-0.328%
2017-11-10	63.2200	63.2200	62.9600	62.9600	-0.882%	4,500	+1.207%
2017-11-09	63.5000	63.5201	63.5000	63.5201	+0.189%	50,502	+0.315%
2017-11-08	63.9100	64.0182	63.1201	63.4000	-1.592%	61,247	+0.505%
2017-11-07	65.2900	65.2900	64.3600	64.4256	-1.339%	252,753	-1.095%
2017-11-06	66.2000	66.2000	65.0672	65.3001	-1.553%	50,544	-2.420%
2017-11-03	65.6700	66.3851	65.0000	66.3300	-3.604%	107,620	-3.935%
2017-11-02	69.1900	69.4700	68.8100	68.8100	-1.007%	18,601	-7.397%
2017-11-01	70.0100	70.0100	69.5000	69.5100	-1.544%	173,629	-8.330%
2017-10-31	70.6000	70.6000	70.6000	70.6000	+0.014%	21,594	-9.745%
2017-10-30	70.1000	70.5900	70.0800	70.5900	+0.901%	84,712	-9.732%
2017-10-27	69.8000	69.9600	69.7400	69.9600	-0.469%	19,700	-8.919%
2017-10-26	70.2900	70.2900	70.2900	70.2900	+0.200%	200	-9.347%
2017-10-25	70.4000	70.4000	69.7300	70.1500	-2.080%	29,085	-9.166%
2017-10-24	71.9231	71.9231	71.6400	71.6400	-0.803%	7,227	-11.055%
2017-10-23	72.1000	72.2200	72.1000	72.2200	+0.473%	200	-11.770%
2017-10-20	71.9900	71.9900	71.8800	71.8800	-0.516%	4,029	-11.352%
2017-10-19	72.5076	72.5076	72.2530	72.2530	-0.724%	102,060	-11.810%
2017-10-18	72.7800	72.7800	72.7800	72.7800	-0.369%	2,020	-12.448%
2017-10-16	73.2500	73.2500	72.5400	73.0493	-1.218%	3,816	-12.771%
2017-10-13	74.0400	74.0400	73.9500	73.9500	+0.176%	305	-13.834%
2017-10-12	73.8400	73.9900	73.4700	73.8200	-0.659%	102,461	-13.682%
2017-10-11	73.8500	74.4700	73.8500	74.3100	+0.162%	4,847	-14.251%
2017-10-10	73.2700	74.2000	73.2000	74.1900	+1.867%	28,712	-14.112%
2017-10-09	72.8300	72.8300	72.8300	72.8300	+0.055%	180	-12.509%
2017-10-06	74.5200	74.8300	72.4700	72.7900	-3.628%	6,154	-12.461%
2017-10-05	75.5900	75.5900	75.5300	75.5300	+1.220%	369	-15.636%
2017-10-02	75.3200	75.3200	74.1800	74.6200	-0.837%	6,486	-14.607%
2017-09-29	75.4300	75.4300	75.2500	75.2500	-0.106%	595	-15.322%
2017-09-25	74.9000	75.3300	74.9000	75.3300	+0.574%	660	-15.412%
2017-09-22	74.5900	74.9000	74.5900	74.9000	-0.107%	810	-14.927%
2017-09-21	74.3900	74.9800	74.3900	74.9800	+0.335%	200	-15.017%
2017-09-20	74.8700	75.2400	74.3200	74.7300	-0.678%	332,050	-14.733%
2017-09-19	75.4100	75.4100	75.2000	75.2400	-0.752%	770	-15.311%
2017-09-18	76.1100	76.1100	75.8100	75.8100	-0.092%	526	-15.948%
2017-09-15	75.7200	76.1000	75.4800	75.8800	-0.013%	2,545	-16.025%
2017-09-14	74.9900	76.0700	74.9900	75.8900	+0.225%	178,849	-16.036%
2017-09-13	75.7700	75.7700	75.3900	75.7200	+0.093%	455	-15.848%
2017-09-12	76.6200	77.2500	75.1800	75.6500	-1.855%	3,530	-15.770%
2017-09-11	76.3200	77.1500	76.3200	77.0800	+0.811%	51,000	-17.333%
2017-09-08	75.7600	76.4600	75.7600	76.4600	+0.566%	598	-16.662%
2017-09-07	76.2200	76.2600	75.4000	76.0300	+0.013%	3,400	-16.191%
2017-09-06	76.5400	76.5400	76.0200	76.0200	-1.324%	200	-16.180%
2017-09-05	76.2400	77.0400	76.2400	77.0400	+0.417%	301	-17.290%
2017-09-01	76.3300	76.7200	76.3300	76.7200	0.000%	850	-16.945%
2017-08-31	76.4700	76.7200	76.4700	76.7200	+0.537%	795	-16.945%
2017-08-30	76.4800	76.6900	76.3100	76.3100	-0.573%	100,601	-16.498%
2017-08-29	77.1600	77.1600	76.3300	76.7500	+0.104%	1,700	-16.977%
2017-08-28	76.6500	76.6700	76.5000	76.6700	+0.485%	900	-16.891%
2017-08-25	76.7400	76.7400	76.2000	76.3000	-0.327%	191,808	-16.488%
2017-08-24	76.2200	76.5500	76.0900	76.5500	+0.777%	3,054	-16.760%
2017-08-23	75.8900	75.9800	75.8900	75.9600	-0.026%	500	-16.114%
2017-08-22	74.9500	75.9800	74.9500	75.9800	+1.104%	300	-16.136%
2017-08-21	74.8600	75.2700	74.8600	75.1500	+0.535%	975	-15.210%
2017-08-18	74.1700	75.7000	74.1700	74.7500	0.000%	2,000	-14.756%
2017-08-17	75.9700	75.9700	74.7500	74.7500	-1.580%	1,000	-14.756%
2017-08-16	76.2500	76.4700	75.9500	75.9500	+0.105%	2,500	-16.103%
2017-08-15	76.0900	76.3600	75.4700	75.8700	-0.328%	4,130	-16.014%
2017-08-14	75.1300	76.1200	75.1300	76.1200	+1.588%	837	-16.290%
2017-08-11	75.8800	75.8800	74.6300	74.9300	-1.873%	3,906	-14.961%
2017-08-10	75.9900	76.6000	75.9900	76.3600	-0.144%	105,038	-16.553%
2017-08-09	75.8800	76.4700	75.8000	76.4700	-0.157%	800	-16.673%
2017-08-08	75.5600	76.6500	75.5600	76.5900	+0.617%	1,700	-16.804%
2017-08-07	74.9200	76.1300	74.9200	76.1200	+1.116%	894	-16.290%
2017-08-04	74.8600	75.2800	74.8600	75.2800	-0.291%	2,100	-15.356%
2017-08-03	75.0500	75.5000	75.0500	75.5000	+0.439%	10,313	-15.603%
2017-08-02	75.5200	75.5200	75.1058	75.1700	-0.936%	27,194	-15.232%
2017-08-01	75.6900	75.8800	75.0500	75.8800	+0.663%	26,730	-16.025%
2017-07-31	74.8100	75.4800	74.8100	75.3800	+0.053%	3,400	-15.468%
2017-07-28	75.4100	76.3800	75.0200	75.3400	-0.304%	22,908	-15.423%
2017-07-27	75.2100	75.5700	74.9500	75.5700	+0.066%	3,240	-15.681%
2017-07-26	75.6400	75.6400	75.1200	75.5200	-0.172%	1,510	-15.625%
2017-07-25	75.2400	75.6600	75.2400	75.6500	+0.332%	9,315	-15.770%
2017-07-24	75.9300	75.9300	75.1200	75.4000	-0.829%	10,068	-15.491%
2017-07-21	75.6400	76.0800	75.6400	76.0300	+0.715%	1,800	-16.191%
2017-07-20	74.8300	75.6000	74.8300	75.4900	+1.071%	1,300	-15.591%
2017-07-19	73.9800	74.8700	73.9800	74.6900	+0.987%	13,900	-14.687%
2017-07-18	73.5800	74.1000	73.5800	73.9600	+0.394%	128,200	-13.845%
2017-07-17	72.9200	73.6700	72.7600	73.6700	+0.601%	105,400	-13.506%
2017-07-14	73.1700	73.6400	73.1700	73.2300	+0.329%	26,501	-12.986%
2017-07-13	74.3700	74.3700	72.3600	72.9900	-2.132%	18,291	-12.700%
2017-07-12	73.7900	74.8500	73.7900	74.5800	+1.167%	115,701	-14.562%
2017-07-11	74.3200	74.3200	73.6500	73.7200	-0.861%	39,908	-13.565%
2017-07-10	74.8400	74.8400	71.3200	74.3600	-0.415%	54,426	-14.309%
2017-07-07	74.0400	74.7000	73.9700	74.6700	+0.796%	2,300	-14.665%
2017-07-06	73.9500	74.3350	73.4700	74.0800	+0.095%	46,447	-13.985%
2017-07-05	74.0000	74.2200	73.2700	74.0100	-0.283%	32,921	-13.904%
2017-07-03	73.7300	75.0000	73.7300	74.2200	+0.419%	15,200	-14.147%
2017-06-30	73.6000	74.5200	73.4900	73.9100	-0.149%	31,555	-13.787%
2017-06-29	75.0000	75.0000	73.9600	74.0200	-1.999%	7,492	-13.915%
2017-06-28	75.6900	76.4800	75.5100	75.5300	-0.579%	57,674	-15.636%
2017-06-27	76.5700	76.8600	75.7100	75.9700	-1.055%	13,124	-16.125%
2017-06-26	77.0100	77.2600	76.5900	76.7800	-0.247%	93,754	-17.010%
2017-06-23	77.2400	77.3600	76.7100	76.9700	+0.221%	5,823	-17.214%
2017-06-22	77.6000	77.6000	76.8000	76.8000	-0.750%	1,700	-17.031%
2017-06-21	77.4200	77.9100	77.2600	77.3800	-0.431%	2,500	-17.653%
2017-06-20	78.0700	78.1800	77.7100	77.7150	-0.327%	1,297	-18.008%
2017-06-19	78.1600	78.7400	77.6900	77.9700	-0.345%	101,898	-18.276%
2017-06-16	77.4200	78.5300	77.2400	78.2400	+0.851%	27,715	-18.558%
2017-06-15	76.6500	77.6000	76.6200	77.5800	+0.453%	81,128	-17.865%
2017-06-14	77.0200	77.2300	77.0000	77.2300	+1.060%	849	-17.493%
2017-06-13	75.4900	76.4200	75.0000	76.4200	+1.663%	9,200	-16.619%
2017-06-12	75.5900	75.7500	74.8000	75.1700	+0.213%	61,801	-15.232%
2017-06-09	75.7900	75.8400	74.3400	75.0100	-1.173%	5,270	-15.051%
2017-06-08	76.2700	76.5400	75.4600	75.9000	-1.223%	58,550	-16.047%
2017-06-07	76.6800	77.4000	76.6100	76.8400	-0.415%	7,861	-17.074%
2017-06-06	76.9900	77.4600	76.4550	77.1600	+0.665%	34,400	-17.418%
2017-06-05	77.3000	77.7500	76.6500	76.6500	-1.364%	65,974	-16.869%
2017-06-02	77.0200	78.0100	76.2100	77.7100	+1.224%	104,576	-18.003%
2017-06-01	75.9800	77.1000	74.1400	76.7700	+1.413%	37,000	-16.999%
2017-05-31	75.9000	76.3700	75.4700	75.7000	+0.212%	6,000	-15.826%
2017-05-30	75.8700	75.9800	75.4000	75.5400	-0.093%	24,497	-15.647%
2017-05-26	75.6500	76.2400	75.5000	75.6100	-0.461%	5,700	-15.725%
2017-05-25	75.1400	75.9600	75.0000	75.9600	+0.850%	30,700	-16.114%
2017-05-24	75.2700	75.6700	75.0300	75.3200	+0.453%	1,500	-15.401%
2017-05-23	74.9700	75.2900	74.6500	74.9800	+0.604%	6,700	-15.017%
2017-05-22	74.3700	74.9800	73.1100	74.5300	+0.675%	16,962	-14.504%
2017-05-19	73.8100	74.3700	72.5600	74.0300	+0.380%	114,274	-13.927%
2017-05-18	74.7300	74.7300	73.5600	73.7500	-1.549%	18,800	-13.600%
2017-05-17	74.9500	75.4500	73.8000	74.9100	+0.227%	60,800	-14.938%
2017-05-16	74.7500	75.4000	74.2200	74.7400	+0.134%	16,312	-14.744%
2017-05-15	74.8700	75.4600	74.5600	74.6400	+0.269%	6,636	-14.630%
2017-05-12	74.8600	74.8700	73.9200	74.4400	+0.350%	5,900	-14.401%
2017-05-11	74.2000	74.5800	73.7600	74.1800	+0.135%	94,766	-14.101%
2017-05-10	74.1300	74.7400	73.7200	74.0800	+0.543%	59,221	-13.985%
2017-05-09	75.7500	75.7500	73.6800	73.6800	-2.229%	59,584	-13.518%
2017-05-08	73.9400	75.7800	73.9400	75.3600	+0.159%	32,178	-15.446%
2017-05-05	74.8100	75.4500	74.8100	75.2400	+1.156%	3,300	-15.311%
2017-05-04	72.8000	74.5000	72.1700	74.3800	+2.537%	6,250	-14.332%
2017-05-03	73.6500	73.7600	72.1600	72.5400	-1.266%	110,312	-12.159%
2017-05-02	73.6400	74.0000	73.3300	73.4700	+0.205%	165,220	-13.271%
2017-05-01	73.8700	74.5300	73.1201	73.3200	-0.852%	60,044	-13.093%
2017-04-28	74.1500	74.8450	73.9500	73.9500	-0.765%	61,987	-13.834%
2017-04-27	74.2900	75.0900	74.2900	74.5200	-0.228%	54,190	-14.493%
2017-04-26	74.4900	74.9792	73.7900	74.6900	+0.566%	54,800	-14.687%
2017-04-25	73.5200	74.6000	73.5200	74.2700	+0.610%	25,064	-14.205%
2017-04-24	73.5500	74.2700	73.0500	73.8200	+0.764%	11,016	-13.682%
2017-04-21	72.9200	73.5900	72.7100	73.2600	0.000%	6,501	-13.022%
2017-04-20	73.2000	76.1500	72.7500	73.2600	-0.327%	4,610	-13.022%
2017-04-19	74.4800	74.5800	73.5000	73.5000	-0.743%	19,659	-13.306%
2017-04-18	74.0000	74.2200	73.9100	74.0500	+0.230%	168,664	-13.950%
2017-04-17	73.0900	73.8800	73.0900	73.8800	+1.039%	1,860	-13.752%
2017-04-13	73.5200	74.0800	73.0300	73.1200	-0.733%	3,000	-12.856%
2017-04-12	73.3100	74.0500	73.1500	73.6600	-0.108%	6,980	-13.494%
2017-04-11	73.8200	73.8200	73.0500	73.7400	-0.727%	4,215	-13.588%
2017-04-10	74.6300	74.8800	73.9100	74.2800	+0.054%	232,165	-14.216%
2017-04-07	74.8000	74.9800	74.2400	74.2400	-0.496%	78,785	-14.170%
2017-04-06	74.1500	74.6100	73.8300	74.6100	+0.067%	87,026	-14.596%
2017-04-05	73.8900	74.5600	73.0100	74.5600	+1.525%	530,085	-14.539%
2017-04-04	73.2400	73.9100	72.6000	73.4400	+0.630%	49,286	-13.235%
2017-04-03	73.2000	73.4200	72.2500	72.9800	-0.545%	25,790	-12.688%
2017-03-31	72.4900	73.3800	72.2200	73.3800	+1.634%	22,600	-13.164%
2017-03-30	72.6800	72.9000	71.9400	72.2000	-0.221%	16,164	-11.745%
2017-03-29	73.3300	73.3300	72.2000	72.3600	-1.457%	25,100	-11.940%
2017-03-28	73.2500	73.4500	72.5500	73.4300	+0.630%	142,100	-13.223%
2017-03-27	73.1000	73.5300	72.4100	72.9700	+0.178%	22,470	-12.676%
2017-03-24	72.6200	73.4700	72.6100	72.8400	0.000%	37,325	-12.521%
2017-03-23	72.7500	73.5600	72.2100	72.8400	+0.414%	16,950	-12.521%
2017-03-22	73.0200	73.3500	72.2500	72.5400	+0.485%	9,500	-12.159%
2017-03-21	72.2200	72.4800	71.5100	72.1900	+0.613%	13,000	-11.733%
2017-03-20	73.7000	73.8300	71.7500	71.7500	-1.900%	11,300	-11.192%
2017-03-17	73.8400	73.8600	73.0100	73.1400	+0.260%	8,800	-12.879%
2017-03-16	73.4500	73.4500	72.5500	72.9500	-0.396%	22,481	-12.653%
2017-03-15	73.0495	73.2400	72.9899	73.2400	+2.062%	14,210	-12.998%
2017-03-14	71.8700	71.8700	71.6900	71.7600	+0.955%	132,363	-11.204%
2017-03-10	71.0400	71.0810	71.0400	71.0810	+0.553%	250	-10.356%
2017-03-08	70.1200	70.8100	70.0800	70.6900	-2.052%	566,495	-9.860%

document.getElementById("QXzyqz").onerror = function(){this.style.display='none';}; .dark-mode .PcvhT9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PcvhT9{ color: #333333; background-color: white; border: 2px solid #333333; }BKHUBlack Hills Corporationstock NYSE

BKHU
Black Hills Corporation
stock NYSE