BHI.F - Black Hills Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201970.5070.5070.5070.5070.502
Jul 12, 201971.5071.5071.5071.5071.50-
Jul 11, 201971.0071.0071.0071.0071.00-
Jul 10, 201971.0071.0071.0071.0071.00-
Jul 09, 201970.5070.5070.5070.5070.50-
Jul 08, 201970.5070.5070.5070.5070.50-
Jul 05, 201970.5170.5170.5170.5170.51-
Jul 04, 201970.4570.4570.4570.4570.45-
Jul 03, 201970.1270.1270.1270.1270.12-
Jul 02, 201969.0869.0869.0869.0869.08-
Jul 01, 201969.2769.2769.2769.2769.272
Jun 28, 201968.3668.3668.3668.3668.36-
Jun 27, 201968.0468.0468.0468.0468.04-
Jun 26, 201970.8770.8770.8770.8770.87-
Jun 25, 201971.5271.5271.5271.5271.52-
Jun 24, 201971.4171.4171.4171.4171.41-
Jun 21, 201970.7270.7270.7270.7270.72-
Jun 20, 201970.6670.6670.6670.6670.66-
Jun 19, 201969.8769.8769.8769.8769.87-
Jun 18, 201969.3769.3769.3769.3769.37-
Jun 17, 201969.6069.6069.6069.6069.60-
Jun 14, 201968.8568.8568.8568.8568.85-
Jun 13, 201968.5568.5568.5568.5568.55-
Jun 12, 201966.9266.9266.9266.9266.92-
Jun 11, 201967.7867.7867.7867.7867.78-
Jun 07, 201969.0169.0169.0169.0169.01-
Jun 06, 201969.1469.1469.1469.1469.14-
Jun 05, 201968.2968.2968.2968.2968.29-
Jun 04, 201968.2868.2868.2868.2868.28-
Jun 03, 201968.0268.0268.0268.0268.02-
May 31, 201966.9666.9666.9666.9666.96-
May 30, 201967.6567.6567.6567.6567.65-
May 29, 201968.4968.4968.4968.4968.49-
May 28, 201969.6869.6869.6869.6869.68-
May 27, 201969.4869.4869.4869.4869.48-
May 24, 201969.5569.5569.5569.5569.55-
May 23, 201968.9468.9468.9468.9468.94-
May 22, 201968.4168.4168.4168.4168.41-
May 21, 201968.2968.2968.2968.2968.29-
May 20, 201968.2768.2768.2768.2768.27-
May 17, 201967.6267.6267.6267.6267.62-
May 16, 201967.4567.4567.4567.4567.45-
May 16, 20190.505 Dividend
May 15, 201967.5767.5767.5767.5767.07-
May 14, 201968.0068.0068.0068.0067.49-
May 13, 201966.8266.8266.8266.8266.32-
May 10, 201965.9865.9865.9865.9865.49-
May 09, 201965.7965.7965.7965.7965.30-
May 08, 201966.5666.5666.5666.5666.06-
May 07, 201966.4466.4466.4466.4465.94-
May 06, 201966.1266.1266.1266.1265.63-
May 03, 201964.2264.2264.2264.2263.74-
May 02, 201964.2164.2164.2164.2163.73-
Apr 30, 201964.0864.0864.0864.0863.60-
Apr 29, 201964.6064.6064.6064.6064.12-
Apr 26, 201964.5864.5864.5864.5864.10-
Apr 25, 201964.4664.4664.4664.4663.98-
Apr 24, 201963.3363.3363.3363.3362.86-
Apr 23, 201962.8662.8662.8662.8662.39-
Apr 18, 201963.1663.1663.1663.1662.69-
Apr 17, 201963.5663.5663.5663.5663.08-
Apr 16, 201964.2464.2464.2464.2463.76-
Apr 15, 201964.3764.3764.3764.3763.89-
Apr 12, 201964.5164.5164.5164.5164.03-
Apr 11, 201963.9663.9663.9663.9663.48-
Apr 10, 201964.3764.3764.3764.3763.89-
Apr 09, 201964.3864.3864.3864.3863.90-
Apr 08, 201965.6565.6565.6565.6565.16-
Apr 05, 201964.4064.4064.4064.4063.92-
Apr 04, 201964.5864.5864.5864.5864.10-
Apr 03, 201964.7864.7864.7864.7864.30-
Apr 02, 201965.1965.1965.1965.1964.70-
Apr 01, 201965.9565.9565.9565.9565.46-
Mar 29, 201965.3065.3065.3065.3064.81-
Mar 28, 201965.9665.9665.9665.9665.47-
Mar 27, 201965.9465.9465.9465.9465.45-
Mar 26, 201964.9664.9664.9664.9664.47-
Mar 25, 201964.2664.2664.2664.2663.78-
Mar 22, 201963.7363.7363.7363.7363.25-
Mar 21, 201962.3563.9762.3563.9763.4939
Mar 20, 201963.2363.2363.2363.2362.76-
Mar 19, 201964.0064.0064.0064.0063.52-
Mar 18, 201964.2464.2464.2464.2463.76-
Mar 15, 201964.1664.1664.1664.1663.68-
Mar 14, 201964.1564.1564.1564.1563.67-
Mar 13, 201964.5464.5464.5464.5464.06-
Mar 12, 201965.0165.0164.8764.8764.3910
Mar 11, 201964.7064.7064.7064.7064.22-
Mar 08, 201964.3964.3964.3964.3963.91-
Mar 07, 201963.6663.6663.6663.6663.18-
Mar 06, 201963.4763.4763.4763.4763.001
Mar 05, 201963.4963.4963.4963.4963.02-
Mar 04, 201963.2863.2863.2863.2862.81-
Mar 01, 201962.4162.4162.4162.4161.94-
Feb 28, 201962.3162.3162.3162.3161.84-
Feb 27, 201962.0162.0162.0162.0161.55-
Feb 26, 201962.0362.0362.0362.0361.57-
Feb 25, 201962.6762.6762.6762.6762.20-
Feb 22, 201961.9261.9261.9261.9261.46-
Feb 21, 201961.8561.8561.8561.8561.39-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...