Black Hills Corporation Common Stockのデータ

Black Hills Corporation Common Stockの基本情報

名前 Black Hills Corporation Common Stock
ティッカー BKH
国 United States
上場年 nan
セクター Public Utilities

Black Hills Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.62 60.62 61.62 61.13 269100.0 61.13
2021-02-12 62.03 61.11 61.68 61.62 221500.0 61.62
2021-02-11 61.99 60.93 61.61 61.86 385400.0 61.86
2021-02-10 63.91 60.92 62.88 61.98 418000.0 61.42
2021-02-09 62.58 61.42 61.82 62.48 348700.0 61.91
2021-02-08 62.25 60.55 62.0 61.68 417300.0 61.12
2021-02-05 62.04 60.99 61.5 61.93 284400.0 61.37
2021-02-04 61.23 60.0 60.38 61.01 262100.0 60.45
2021-02-03 60.89 59.43 60.5 60.21 333400.0 59.66
2021-02-02 61.59 60.49 60.64 60.91 254900.0 60.35
2021-02-01 60.41 58.72 59.27 60.29 353600.0 59.74
2021-01-29 59.99 58.64 59.49 59.12 1209800.0 58.58
2021-01-28 60.4 58.79 59.39 59.6 510000.0 59.06
2021-01-27 60.01 58.22 59.13 58.97 484300.0 58.43
2021-01-26 61.43 60.01 61.43 60.05 275600.0 59.5
2021-01-25 61.1 59.01 59.01 61.1 440600.0 60.54
2021-01-22 60.15 58.52 59.88 59.16 565500.0 58.62
2021-01-21 60.7 59.98 60.7 60.26 234300.0 59.71
2021-01-20 61.41 60.07 60.84 60.98 283800.0 60.42
2021-01-19 62.5 60.95 62.5 60.99 446600.0 60.43
2021-01-15 62.31 60.42 60.94 61.97 333000.0 61.41
2021-01-14 61.66 60.3 60.83 61.23 280900.0 60.67
2021-01-13 60.78 59.79 60.02 60.53 265300.0 59.98
2021-01-12 60.23 59.2 59.4 60.1 252800.0 59.55
2021-01-11 59.83 58.98 58.98 59.45 370000.0 58.91
2021-01-08 60.01 58.36 60.01 59.38 403200.0 58.84
2021-01-07 62.11 59.79 61.9 59.96 330000.0 59.41
2021-01-06 62.24 60.31 60.31 61.89 624800.0 61.33
2021-01-05 60.53 58.85 60.12 59.55 357900.0 59.01
2021-01-04 61.72 59.4 61.61 60.04 408900.0 59.49
2020-12-31 61.63 60.26 60.48 61.45 345300.0 60.89
2020-12-30 61.3 60.44 60.52 60.54 211900.0 59.99
2020-12-29 61.65 60.34 61.12 60.67 259000.0 60.12
2020-12-28 61.34 60.22 60.41 61.05 395600.0 60.49
2020-12-24 60.02 59.01 59.38 59.95 135800.0 59.4
2020-12-23 60.87 59.16 60.27 59.47 283000.0 58.93
2020-12-22 60.22 57.88 58.04 60.1 393900.0 59.55
2020-12-21 59.81 57.2 59.68 58.48 434400.0 57.95
2020-12-18 61.88 60.43 61.88 60.69 1133000.0 60.14
2020-12-17 61.35 60.4 60.47 61.17 338100.0 60.61
2020-12-16 61.11 60.02 60.69 60.13 353500.0 59.58
2020-12-15 60.66 59.17 59.87 60.64 404000.0 60.09
2020-12-14 60.66 58.95 59.78 58.95 407100.0 58.41
2020-12-11 59.16 57.02 57.02 59.13 747800.0 58.59
2020-12-10 58.5 57.28 58.15 57.39 591100.0 56.87
2020-12-09 59.59 57.67 59.25 58.37 474300.0 57.84
2020-12-08 59.64 58.61 59.28 59.03 496000.0 58.49
2020-12-07 60.54 59.69 60.14 59.73 339800.0 59.19
2020-12-04 61.14 60.0 60.0 60.4 381800.0 59.85
2020-12-03 60.9 59.51 60.79 59.78 423600.0 59.24
2020-12-02 61.26 60.4 60.97 60.82 329800.0 60.27
2020-12-01 61.9 60.89 61.55 61.07 412200.0 60.51
2020-11-30 63.0 60.75 63.0 60.83 426000.0 60.28
2020-11-27 64.32 62.93 64.32 63.33 135900.0 62.75
2020-11-25 64.99 63.89 64.74 64.53 294000.0 63.94
2020-11-24 64.96 63.05 63.3 64.78 256900.0 64.19
2020-11-23 62.9 61.95 62.37 62.48 221400.0 61.91
2020-11-20 62.44 61.43 62.14 61.9 454600.0 61.34
2020-11-19 63.06 61.83 62.35 62.55 230400.0 61.98
2020-11-18 65.36 62.7 64.97 62.75 423900.0 62.18
2020-11-17 65.22 64.12 64.67 64.68 516900.0 64.09
2020-11-16 65.11 63.6 63.81 65.08 427100.0 64.49
2020-11-13 63.45 62.36 62.75 63.11 434000.0 61.97
2020-11-12 63.0 60.51 63.0 61.5 360500.0 60.39
2020-11-11 64.4 62.91 63.19 63.63 495000.0 62.49
2020-11-10 63.32 61.12 61.34 63.03 412500.0 61.9
2020-11-09 64.14 60.62 62.16 60.71 625400.0 59.62
2020-11-06 60.89 58.57 59.97 58.63 360900.0 57.58
2020-11-05 61.15 59.69 59.91 59.96 562100.0 58.88
2020-11-04 61.32 59.33 60.0 59.75 524300.0 58.68
2020-11-03 61.16 59.18 59.39 60.44 831700.0 59.35
2020-11-02 58.37 56.56 57.01 58.02 405000.0 56.98
2020-10-30 57.75 56.31 57.28 56.66 589900.0 55.64
2020-10-29 58.55 56.83 58.2 57.5 527900.0 56.47
2020-10-28 58.82 57.35 58.31 58.37 874000.0 57.32
2020-10-27 59.54 58.38 58.8 59.22 473900.0 58.15
2020-10-26 59.36 58.11 58.87 58.88 322600.0 57.82
2020-10-23 59.72 58.56 59.49 59.43 246700.0 58.36
2020-10-22 59.27 57.59 57.87 59.16 278100.0 58.1
2020-10-21 58.2 56.98 57.09 57.87 383200.0 56.83
2020-10-20 57.33 56.5 57.17 57.09 279200.0 56.06
2020-10-19 58.34 56.81 58.26 56.91 269400.0 55.89
2020-10-16 58.52 57.4 58.18 58.14 201800.0 57.09
2020-10-15 58.45 56.82 57.18 58.25 268800.0 57.2
2020-10-14 58.28 57.41 57.86 57.72 199200.0 56.68
2020-10-13 58.52 57.5 58.01 58.0 199300.0 56.96
2020-10-12 58.87 57.38 57.52 58.66 238300.0 57.6
2020-10-09 58.84 57.52 58.8 57.79 333700.0 56.75
2020-10-08 58.57 57.6 57.78 58.51 293200.0 57.46
2020-10-07 57.6 56.55 56.81 57.44 391900.0 56.41
2020-10-06 57.83 56.02 56.25 56.46 402700.0 55.44
2020-10-05 55.91 54.81 55.79 55.85 299900.0 54.85
2020-10-02 55.56 53.11 53.11 55.34 356900.0 54.34
2020-10-01 54.05 52.84 53.41 53.95 433800.0 52.98
2020-09-30 53.81 52.99 53.44 53.49 310200.0 52.53
2020-09-29 54.4 52.84 54.1 53.11 402600.0 52.15
2020-09-28 54.51 53.56 53.78 53.92 422800.0 52.95
2020-09-25 53.36 52.33 52.43 53.31 351300.0 52.35
2020-09-24 53.63 51.97 52.41 52.82 339500.0 51.87
2020-09-23 53.87 52.42 53.45 52.42 561200.0 51.48
2020-09-22 54.85 52.72 53.93 53.34 347800.0 52.38
2020-09-21 54.81 53.15 53.75 54.0 504100.0 53.03
2020-09-18 56.23 53.77 56.23 54.32 1059500.0 53.34
2020-09-17 55.53 54.38 54.62 55.36 396200.0 54.36
2020-09-16 55.47 54.12 54.45 54.95 365500.0 53.96
2020-09-15 55.75 54.16 54.91 54.45 266000.0 53.47
2020-09-14 54.85 53.34 53.59 54.49 297000.0 53.51
2020-09-11 53.59 52.89 53.58 53.22 274300.0 52.26
2020-09-10 54.81 53.31 54.72 53.33 237500.0 52.37
2020-09-09 55.54 54.23 54.85 54.85 217000.0 53.86
2020-09-08 55.98 54.04 55.98 54.6 352300.0 53.62
2020-09-04 56.72 55.17 56.54 55.98 231800.0 54.97
2020-09-03 57.33 55.58 56.5 56.02 314600.0 55.01
2020-09-02 56.75 55.03 55.03 56.15 223200.0 55.14
2020-09-01 55.7 54.98 55.7 55.13 207300.0 54.14
2020-08-31 57.14 56.04 56.2 56.08 359200.0 55.07
2020-08-28 56.62 55.04 55.82 56.59 312100.0 55.57
2020-08-27 55.39 54.36 54.82 55.21 226100.0 54.22
2020-08-26 55.74 54.16 55.66 54.28 315800.0 53.3
2020-08-25 57.42 55.81 57.42 55.98 302400.0 54.97
2020-08-24 57.52 56.07 57.0 57.5 194100.0 56.47
2020-08-21 56.82 55.91 56.69 56.68 265700.0 55.66
2020-08-20 57.69 56.95 57.26 56.97 224700.0 55.95
2020-08-19 58.23 57.39 57.59 57.76 305500.0 56.72
2020-08-18 57.93 56.86 57.81 57.61 252400.0 56.57
2020-08-17 58.52 57.33 58.06 57.91 234000.0 56.87
2020-08-14 59.03 58.16 58.75 58.53 261500.0 56.95
2020-08-13 59.74 58.69 59.53 58.96 229800.0 57.37
2020-08-12 60.37 59.03 59.49 59.96 252800.0 58.34
2020-08-11 61.29 58.61 60.5 58.77 428900.0 57.19
2020-08-10 60.07 59.04 59.48 59.88 630800.0 58.27
2020-08-07 59.79 56.85 56.85 59.04 505100.0 57.45
2020-08-06 57.79 56.52 56.55 57.22 374500.0 55.68
2020-08-05 58.31 55.8 58.08 56.66 429900.0 55.13
2020-08-04 57.9 54.5 56.26 57.82 671900.0 56.26
2020-08-03 58.08 56.23 58.08 56.99 695400.0 55.45
2020-07-31 59.33 57.48 59.04 57.86 2168300.0 56.3
2020-07-30 59.82 58.89 59.16 59.44 414500.0 57.84
2020-07-29 60.44 59.8 60.17 60.13 436200.0 58.51
2020-07-28 60.61 58.96 59.1 59.84 517400.0 58.23
2020-07-27 60.53 58.95 60.53 59.41 535600.0 57.81
2020-07-24 62.65 60.29 62.06 60.58 411900.0 58.95
2020-07-23 62.36 61.09 61.09 61.9 350600.0 60.23
2020-07-22 61.5 59.41 59.63 61.44 315100.0 59.78
2020-07-21 60.74 59.36 59.68 60.04 228900.0 58.42
2020-07-20 60.69 58.76 60.46 59.17 286700.0 57.57
2020-07-17 60.94 59.51 59.68 60.8 268900.0 59.16
2020-07-16 60.57 58.92 60.07 59.37 358000.0 57.77
2020-07-15 62.68 60.22 61.5 60.26 356400.0 58.64
2020-07-14 60.82 59.92 60.04 60.4 521000.0 58.77
2020-07-13 61.14 59.84 60.08 60.02 568900.0 58.4
2020-07-10 59.94 56.96 56.96 59.92 694100.0 58.3
2020-07-09 57.58 55.46 57.37 56.72 421200.0 55.19
2020-07-08 58.19 56.85 57.45 57.9 299800.0 56.34
2020-07-07 58.05 57.19 57.75 57.56 431400.0 56.01
2020-07-06 59.93 58.1 59.02 58.66 614600.0 57.08
2020-07-02 59.02 57.96 58.57 58.54 555000.0 56.96
2020-07-01 58.3 56.27 56.5 57.81 493800.0 56.25
2020-06-30 56.91 55.61 55.68 56.66 537300.0 55.13
2020-06-29 55.91 53.32 53.55 55.8 414800.0 54.3
2020-06-26 54.05 52.43 53.38 53.03 634000.0 51.6
2020-06-25 54.07 52.36 53.89 53.69 409300.0 52.24
2020-06-24 54.85 53.49 54.65 54.16 427200.0 52.7
2020-06-23 56.8 54.92 56.61 55.35 372900.0 53.86
2020-06-22 56.07 53.64 54.03 55.75 422500.0 54.25
2020-06-19 57.38 54.33 56.87 54.39 925600.0 52.92
2020-06-18 56.93 55.79 55.79 56.55 314000.0 55.03
2020-06-17 58.61 56.25 58.61 56.65 255400.0 55.12
2020-06-16 60.07 57.9 59.41 58.22 328700.0 56.65
2020-06-15 58.08 55.14 55.37 57.43 339400.0 55.88
2020-06-12 57.89 54.73 57.89 56.81 512500.0 55.28
2020-06-11 58.87 56.0 58.87 56.1 419200.0 54.59
2020-06-10 61.68 60.13 61.21 60.27 343700.0 58.64
2020-06-09 62.26 60.94 62.26 61.48 332700.0 59.82
2020-06-08 63.42 62.33 62.42 62.89 507300.0 61.19
2020-06-05 63.38 61.25 61.36 61.99 380300.0 60.32
2020-06-04 61.09 59.43 60.99 59.87 241100.0 58.26
2020-06-03 62.8 61.52 61.7 61.58 274000.0 59.92
2020-06-02 61.35 60.36 61.19 60.97 264900.0 59.33
2020-06-01 61.93 60.56 61.71 60.59 374400.0 58.96
2020-05-29 62.13 60.22 60.84 61.71 419300.0 60.05
2020-05-28 62.11 60.81 61.75 61.53 487900.0 59.87
2020-05-27 62.37 60.28 61.87 60.86 463200.0 59.22
2020-05-26 61.7 60.17 60.51 60.75 507600.0 59.11
2020-05-22 59.15 58.21 58.75 59.03 481800.0 57.44
2020-05-21 59.18 58.19 58.75 58.57 439700.0 56.99
2020-05-20 59.43 58.14 59.03 58.38 455000.0 56.81
2020-05-19 60.47 58.23 60.0 58.26 474100.0 56.69
2020-05-18 59.63 56.8 58.47 59.26 426300.0 57.66
2020-05-15 56.3 53.73 56.3 55.91 1232600.0 54.4
2020-05-14 56.97 54.23 56.27 56.84 493300.0 54.79
2020-05-13 57.71 56.21 57.69 57.51 416600.0 55.43
2020-05-12 59.63 57.94 59.53 58.04 409300.0 55.94
2020-05-11 60.04 57.86 59.76 59.38 551900.0 57.24
2020-05-08 61.01 59.28 59.43 60.74 376800.0 58.55
2020-05-07 60.14 58.0 59.32 58.21 395900.0 56.11
2020-05-06 61.21 58.1 61.21 58.28 428000.0 56.17
2020-05-05 62.16 59.66 61.37 60.05 421000.0 57.88
2020-05-04 60.22 58.31 58.98 59.92 429500.0 57.76
2020-05-01 60.62 58.84 60.62 59.73 457200.0 57.57
2020-04-30 64.36 61.41 64.36 61.94 661000.0 59.7
2020-04-29 67.99 65.6 67.67 65.68 472700.0 63.31
2020-04-28 68.46 66.53 67.12 67.17 426400.0 64.74
2020-04-27 65.78 62.66 63.4 65.43 484500.0 63.07
2020-04-24 62.95 60.92 62.48 62.52 334600.0 60.26
2020-04-23 64.17 62.22 63.71 62.3 246400.0 60.05
2020-04-22 65.13 63.13 64.99 63.89 275700.0 61.58
2020-04-21 63.35 61.25 61.25 63.11 233800.0 60.83
2020-04-20 67.35 63.18 66.28 63.5 281800.0 61.21
2020-04-17 68.29 66.87 67.14 67.63 288600.0 65.19
2020-04-16 66.33 63.89 66.06 65.65 336700.0 63.28
2020-04-15 68.22 65.98 66.94 66.14 297700.0 63.75
2020-04-14 69.79 67.65 69.32 69.35 299600.0 66.84
2020-04-13 69.68 66.82 69.03 67.69 308800.0 65.24
2020-04-09 70.8 68.26 69.33 70.66 590400.0 68.11
2020-04-08 69.0 63.19 64.29 68.03 426300.0 65.57
2020-04-07 68.74 62.77 67.09 63.1 348000.0 60.82
2020-04-06 65.86 60.82 61.14 65.33 357200.0 62.97
2020-04-03 61.24 57.83 60.16 58.37 508000.0 56.26
2020-04-02 61.77 57.49 57.49 61.08 347000.0 58.87
2020-04-01 62.34 57.47 61.52 58.48 453300.0 56.37
2020-03-31 67.71 63.13 67.06 64.03 646700.0 61.72
2020-03-30 68.32 63.3 63.72 68.18 598600.0 65.72
2020-03-27 66.18 60.04 60.95 63.1 452200.0 60.82
2020-03-26 64.15 58.82 58.91 63.48 464500.0 61.19
2020-03-25 61.26 53.92 56.39 58.56 653400.0 56.44
2020-03-24 57.02 51.17 53.78 56.81 505600.0 54.76
2020-03-23 54.0 48.68 51.46 51.14 757100.0 49.29
2020-03-20 56.32 50.89 52.03 51.72 1119700.0 49.85
2020-03-19 53.15 48.07 51.32 51.4 900600.0 49.54
2020-03-18 57.82 50.6 57.13 50.93 730200.0 49.09
2020-03-17 60.09 54.2 55.12 59.89 789400.0 57.73
2020-03-16 59.85 53.86 55.35 54.07 658800.0 52.12
2020-03-13 66.47 60.6 66.17 65.89 628900.0 63.51
2020-03-12 67.53 60.46 65.7 62.19 785300.0 59.94
2020-03-11 74.45 68.62 73.93 70.28 545100.0 67.74
2020-03-10 77.13 71.99 75.82 75.98 601700.0 73.24
2020-03-09 77.33 73.28 75.23 74.5 528000.0 71.81
2020-03-06 81.01 76.05 76.99 80.68 590500.0 77.77
2020-03-05 80.22 77.91 79.32 79.28 338600.0 76.42
2020-03-04 81.43 77.33 77.33 80.88 455300.0 77.96
2020-03-03 78.36 75.79 76.2 76.33 488800.0 73.57
2020-03-02 76.45 72.37 72.64 76.43 484900.0 73.67
2020-02-28 73.96 71.23 73.66 72.2 882900.0 69.59
2020-02-27 80.22 75.98 79.32 76.07 403600.0 73.32
2020-02-26 82.01 79.85 81.14 79.95 478700.0 77.06
2020-02-25 84.23 80.94 83.47 80.97 513700.0 78.05
2020-02-24 84.61 83.02 83.96 83.02 265300.0 80.02
2020-02-21 85.37 84.45 84.96 84.73 371800.0 81.67
2020-02-20 84.86 83.92 84.69 84.78 216700.0 81.72
2020-02-19 85.65 84.84 85.39 84.84 253000.0 81.78
2020-02-18 85.97 85.05 85.52 85.53 300200.0 82.44