Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Black Hills Corp (NY: BKH )

52.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 51.96 52.55 51.74 52.46 536,415 +0.73(+1.41%)
Apr 17, 2024 51.48 51.94 51.11 51.73 429,937 +0.53(+1.04%)
Apr 16, 2024 51.70 51.77 50.73 51.20 377,370 -0.80(-1.54%)
Apr 15, 2024 52.44 52.51 51.60 52.00 396,432 -0.24(-0.46%)
Apr 12, 2024 52.57 52.84 51.68 52.24 337,051 -0.22(-0.42%)
Apr 11, 2024 52.71 52.80 51.87 52.46 419,777 +0.17(+0.33%)
Apr 10, 2024 53.12 53.70 51.97 52.29 540,223 -2.11(-3.88%)
Apr 09, 2024 54.70 54.93 54.12 54.40 358,339 -0.10(-0.18%)
Apr 08, 2024 53.93 54.56 53.85 54.50 523,074 +0.76(+1.41%)
Apr 05, 2024 53.56 53.93 53.13 53.74 410,950 -0.27(-0.50%)
Apr 04, 2024 54.56 54.59 53.52 54.01 292,673 -0.03(-0.06%)
Apr 03, 2024 54.10 54.31 53.72 54.04 569,965 -0.18(-0.33%)
Apr 02, 2024 53.52 54.30 53.52 54.22 532,933 +0.38(+0.71%)
Apr 01, 2024 54.65 54.75 53.65 53.84 347,372 -0.76(-1.39%)
Mar 28, 2024 54.09 54.63 54.03 54.60 680,697 +0.56(+1.04%)
Mar 27, 2024 52.54 54.09 52.54 54.04 531,784 +1.82(+3.49%)
Mar 26, 2024 53.03 53.03 52.05 52.22 452,275 -0.61(-1.15%)
Mar 25, 2024 52.49 52.84 52.11 52.83 533,408 +0.58(+1.11%)
Mar 22, 2024 52.50 52.52 52.20 52.25 437,123 +0.21(+0.40%)
Mar 21, 2024 52.20 52.76 51.88 52.04 662,958 -0.16(-0.31%)
Mar 20, 2024 51.89 52.29 51.81 52.20 677,328 +0.17(+0.33%)
Mar 19, 2024 51.86 52.52 51.86 52.03 1,138,082 +0.30(+0.58%)
Mar 18, 2024 52.02 52.23 51.52 51.73 710,596 -0.39(-0.75%)
Mar 15, 2024 51.81 52.83 51.81 52.12 1,584,505 -0.24(-0.46%)
Mar 14, 2024 52.49 52.78 51.54 52.36 895,730 -0.38(-0.72%)
Mar 13, 2024 53.62 54.35 52.71 52.74 556,448 -0.63(-1.18%)
Mar 12, 2024 53.62 54.12 52.93 53.37 360,273 -0.63(-1.17%)
Mar 11, 2024 53.85 54.45 53.39 54.00 457,004 +0.16(+0.30%)
Mar 08, 2024 53.38 53.89 53.09 53.84 383,489 +0.78(+1.47%)
Mar 07, 2024 52.86 53.28 52.81 53.06 308,223 +0.74(+1.41%)
Mar 06, 2024 52.71 52.93 52.12 52.32 452,611 +0.06(+0.11%)
Mar 05, 2024 52.62 53.30 52.06 52.26 353,368 -0.13(-0.25%)
Mar 04, 2024 51.19 52.48 51.19 52.39 345,727 +0.96(+1.87%)
Mar 01, 2024 51.90 51.92 51.07 51.43 595,116 -0.60(-1.15%)
Feb 29, 2024 52.37 52.50 51.68 52.03 576,685 +0.13(+0.25%)
Feb 28, 2024 52.17 52.73 51.84 51.90 509,995 -0.51(-0.97%)
Feb 27, 2024 51.89 52.41 51.80 52.41 377,894 +0.82(+1.59%)
Feb 26, 2024 52.05 52.05 51.18 51.59 470,445 -0.73(-1.40%)
Feb 23, 2024 52.15 52.70 52.00 52.32 287,787 +0.12(+0.23%)
Feb 22, 2024 52.20 52.33 51.49 52.20 504,976 -0.72(-1.36%)
Feb 21, 2024 52.50 53.00 52.28 52.92 490,049 +0.66(+1.26%)
Feb 20, 2024 51.91 53.00 51.86 52.26 575,092 +0.18(+0.35%)
Feb 16, 2024 51.97 52.58 51.67 52.08 554,788 -0.28(-0.53%)
Feb 15, 2024 51.11 52.49 51.02 52.36 495,759 +1.59(+3.13%)
Feb 14, 2024 50.65 51.04 50.14 50.77 467,121 +0.43(+0.86%)
Feb 13, 2024 51.26 51.51 49.87 50.34 729,722 -1.82(-3.48%)
Feb 12, 2024 51.14 52.16 50.95 52.15 739,173 +1.18(+2.32%)
Feb 09, 2024 50.37 51.15 50.28 50.97 791,378 +0.37(+0.72%)
Feb 08, 2024 49.52 50.60 48.88 50.60 1,721,148 +1.61(+3.28%)
Feb 07, 2024 49.40 49.50 48.71 48.99 587,374 -0.29(-0.58%)
Feb 06, 2024 49.12 49.59 48.84 49.28 521,017 +0.24(+0.48%)
Feb 05, 2024 49.86 49.86 49.02 49.04 647,882 -1.49(-2.95%)
Feb 02, 2024 51.12 51.19 50.13 50.53 596,667 -1.35(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.