BKH Historical Prices | Black Hills Corporation Common Stock

Dow

0.08% Nasdaq

0.11%

Black Hills Corporation (BKH)

-NYSE

47.85 May 23, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	48.16	48.17	46.18	47.85	451,900	47.85
May 22, 2013	49.76	50.53	48.28	48.61	207,700	48.61
May 21, 2013	49.89	50.06	49.43	49.83	127,300	49.83
May 20, 2013	49.68	50.25	49.59	49.97	232,400	49.97
May 17, 2013	49.30	49.80	49.09	49.77	345,800	49.77
May 16, 2013	49.33	49.49	48.89	49.05	139,200	49.05
May 15, 2013	49.14	49.89	49.01	49.34	168,600	49.34
May 15, 2013	0.38 Dividend
May 14, 2013	48.61	49.60	48.48	49.51	198,900	49.13
May 13, 2013	49.24	49.24	48.50	48.65	238,400	48.28
May 10, 2013	48.24	49.60	48.24	49.36	301,100	48.98
May 9, 2013	48.55	48.79	48.02	48.17	221,200	47.80
May 8, 2013	48.70	48.86	48.26	48.49	149,700	48.12
May 7, 2013	48.15	48.88	48.03	48.88	263,500	48.50
May 6, 2013	48.31	48.60	47.94	48.15	185,800	47.78
May 3, 2013	47.83	48.70	47.50	48.30	281,100	47.93
May 2, 2013	46.04	47.00	45.95	46.64	292,800	46.28
May 1, 2013	46.73	46.93	45.82	45.85	286,600	45.50
Apr 30, 2013	46.45	46.90	46.40	46.89	203,100	46.53
Apr 29, 2013	46.45	46.95	46.35	46.51	147,600	46.15
Apr 26, 2013	46.30	46.64	45.92	46.28	216,300	45.92
Apr 25, 2013	46.55	46.94	46.43	46.47	121,100	46.11
Apr 24, 2013	46.52	46.66	46.30	46.45	126,000	46.09
Apr 23, 2013	46.01	46.83	45.83	46.51	351,900	46.15
Apr 22, 2013	45.88	46.04	45.14	45.80	142,100	45.45
Apr 19, 2013	44.64	46.12	44.41	45.75	228,500	45.40
Apr 18, 2013	44.61	44.78	44.41	44.64	218,400	44.30
Apr 17, 2013	45.01	45.09	44.41	44.57	297,500	44.23
Apr 16, 2013	44.77	45.37	44.30	45.32	299,600	44.97
Apr 15, 2013	44.91	45.10	44.28	44.36	471,900	44.02
Apr 12, 2013	45.00	45.21	44.82	44.99	205,800	44.64
Apr 11, 2013	44.91	45.19	44.88	45.11	184,600	44.76
Apr 10, 2013	44.43	45.05	44.37	45.00	198,000	44.65
Apr 9, 2013	44.98	44.99	44.25	44.26	110,300	43.92
Apr 8, 2013	43.99	44.86	43.72	44.85	203,300	44.51
Apr 5, 2013	43.30	43.98	43.19	43.96	132,000	43.62
Apr 4, 2013	43.28	43.91	43.25	43.91	184,400	43.57
Apr 3, 2013	43.76	43.96	43.22	43.27	209,200	42.94
Apr 2, 2013	44.00	44.38	43.60	43.75	193,400	43.41
Apr 1, 2013	44.09	44.23	43.56	43.89	182,200	43.55
Mar 28, 2013	44.15	44.32	43.93	44.04	299,600	43.70
Mar 27, 2013	43.76	44.16	43.64	44.08	178,100	43.74
Mar 26, 2013	43.80	44.06	43.71	43.96	134,000	43.62
Mar 25, 2013	43.62	44.07	43.26	43.60	135,100	43.27
Mar 22, 2013	43.42	43.70	43.36	43.59	120,500	43.26
Mar 21, 2013	43.46	43.64	43.13	43.30	152,300	42.97
Mar 20, 2013	43.31	43.64	43.14	43.59	187,800	43.26
Mar 19, 2013	43.10	43.42	42.89	43.14	161,600	42.81
Mar 18, 2013	42.95	43.33	42.67	42.93	301,500	42.60
Mar 15, 2013	43.42	43.94	43.42	43.74	450,500	43.40
Mar 14, 2013	43.03	43.46	42.96	43.42	180,300	43.09
Mar 13, 2013	42.73	43.02	42.43	42.96	199,500	42.63
Mar 12, 2013	42.73	42.85	42.36	42.66	111,100	42.33
Mar 11, 2013	42.70	42.93	42.50	42.69	135,700	42.36
Mar 8, 2013	42.47	42.73	42.20	42.70	138,500	42.37
Mar 7, 2013	42.35	42.45	41.88	42.17	142,900	41.85
Mar 6, 2013	42.34	42.53	42.13	42.27	139,000	41.95
Mar 5, 2013	42.48	42.81	42.14	42.25	226,800	41.93
Mar 4, 2013	41.65	42.22	41.61	42.15	239,000	41.83
Mar 1, 2013	41.51	41.82	41.02	41.66	315,600	41.34
Feb 28, 2013	41.60	41.90	41.37	41.59	174,600	41.27
Feb 27, 2013	41.12	41.77	41.05	41.56	110,300	41.24
Feb 26, 2013	40.78	41.24	40.78	41.07	125,400	40.75
Feb 25, 2013	41.77	41.81	40.68	40.68	219,300	40.37
Feb 22, 2013	41.04	41.56	40.96	41.56	243,500	41.24
Feb 21, 2013	41.01	41.32	40.61	40.74	170,900	40.43
Feb 20, 2013	41.20	41.72	41.01	41.02	348,300	40.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BKH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Black Hills Corporation (BKH)