Black Hills Corporation (BKH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

56.48

-0.26

(-0.46%)

A partir del 03:51PM EDT. Mercado abierto.

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	56.39	56.81	56.26	56.48	56.48	233,307
07 may 2024	56.82	56.99	56.54	56.74	56.74	401,000
06 may 2024	56.15	56.61	55.72	56.48	56.48	574,900
03 may 2024	56.51	56.55	55.44	55.77	55.77	401,900
02 may 2024	56.00	56.31	55.29	55.98	55.98	614,200
01 may 2024	55.06	56.17	54.68	55.60	55.60	358,200
30 abr 2024	54.66	55.14	54.20	54.90	54.90	712,600
29 abr 2024	54.13	55.00	54.13	54.98	54.98	560,200
26 abr 2024	54.40	54.62	53.83	53.86	53.86	460,300
25 abr 2024	54.30	54.37	53.80	54.20	54.20	423,200
24 abr 2024	53.80	54.62	53.40	54.54	54.54	357,600
23 abr 2024	53.99	54.79	53.99	54.37	54.37	330,800
22 abr 2024	53.89	54.77	53.76	54.32	54.32	338,800
19 abr 2024	52.45	54.14	52.45	54.00	54.00	525,500
18 abr 2024	51.96	52.56	51.74	52.46	52.46	536,400
17 abr 2024	51.48	51.94	51.11	51.73	51.73	429,900
16 abr 2024	51.70	51.77	50.73	51.20	51.20	377,400
15 abr 2024	52.44	52.51	51.60	52.00	52.00	396,400
12 abr 2024	52.57	52.85	51.68	52.24	52.24	336,700
11 abr 2024	52.71	52.80	51.87	52.46	52.46	419,800
10 abr 2024	53.12	53.70	51.97	52.29	52.29	540,200
09 abr 2024	54.70	54.93	54.12	54.40	54.40	358,300
08 abr 2024	53.93	54.56	53.86	54.50	54.50	523,100
05 abr 2024	53.56	53.93	53.13	53.74	53.74	410,900
04 abr 2024	54.56	54.59	53.52	54.01	54.01	292,800
03 abr 2024	54.10	54.31	53.72	54.04	54.04	570,000
02 abr 2024	53.52	54.30	53.52	54.22	54.22	532,900
01 abr 2024	54.65	54.75	53.65	53.84	53.84	347,400
28 mar 2024	54.09	54.63	54.03	54.60	54.60	680,700
27 mar 2024	52.54	54.09	52.54	54.04	54.04	531,600
26 mar 2024	53.03	53.03	52.05	52.22	52.22	452,100
25 mar 2024	52.49	52.84	52.11	52.83	52.83	533,400
22 mar 2024	52.50	52.52	52.20	52.25	52.25	437,100
21 mar 2024	52.20	52.76	51.89	52.04	52.04	662,700
20 mar 2024	51.89	52.29	51.81	52.20	52.20	677,300
19 mar 2024	51.86	52.52	51.86	52.03	52.03	1,133,000
18 mar 2024	52.02	52.24	51.52	51.73	51.73	710,600
15 mar 2024	51.81	52.83	51.81	52.12	52.12	1,577,200
14 mar 2024	52.49	52.78	51.54	52.36	52.36	895,700
13 mar 2024	53.62	54.35	52.71	52.74	52.74	556,400
12 mar 2024	53.62	54.12	52.93	53.37	53.37	360,300
11 mar 2024	53.85	54.45	53.39	54.00	54.00	457,000
08 mar 2024	53.38	53.89	53.09	53.84	53.84	383,500
07 mar 2024	52.86	53.28	52.81	53.06	53.06	308,200
06 mar 2024	52.71	52.93	52.12	52.32	52.32	452,600
05 mar 2024	52.62	53.30	52.07	52.26	52.26	353,400
04 mar 2024	51.19	52.48	51.19	52.39	52.39	345,700
01 mar 2024	51.90	51.92	51.07	51.43	51.43	595,100
29 feb 2024	52.37	52.50	51.68	52.03	52.03	562,300
28 feb 2024	52.17	52.74	51.84	51.90	51.90	510,000
27 feb 2024	51.89	52.42	51.80	52.41	52.41	373,300
26 feb 2024	52.05	52.05	51.18	51.59	51.59	470,400
23 feb 2024	52.15	52.70	52.00	52.32	52.32	287,800
22 feb 2024	52.20	52.33	51.49	52.20	52.20	505,000
21 feb 2024	52.50	53.00	52.28	52.92	52.92	490,000
20 feb 2024	51.91	53.00	51.86	52.26	52.26	575,100
16 feb 2024	51.97	52.58	51.67	52.08	52.08	554,800
15 feb 2024	51.11	52.49	51.02	52.36	52.36	495,800
15 feb 2024	0.65 Dividendo
14 feb 2024	51.30	51.69	50.78	51.42	50.77	461,200
13 feb 2024	51.92	52.17	50.51	50.98	50.34	720,500
12 feb 2024	51.79	52.83	51.60	52.82	52.15	729,800
09 feb 2024	51.01	51.80	50.92	51.62	50.97	781,400
08 feb 2024	50.15	51.25	49.50	51.25	50.60	1,699,400
07 feb 2024	50.03	50.13	49.34	49.62	48.99	579,900
06 feb 2024	49.75	50.22	49.47	49.91	49.28	514,400
05 feb 2024	50.50	50.50	49.65	49.67	49.04	639,700
02 feb 2024	51.77	51.84	50.77	51.18	50.53	589,100
01 feb 2024	51.64	52.56	51.40	52.55	51.89	440,600
31 ene 2024	52.45	52.76	51.50	51.76	51.11	884,800
30 ene 2024	51.68	52.43	51.36	52.15	51.49	445,800
29 ene 2024	51.03	52.14	50.64	51.95	51.29	442,600
26 ene 2024	51.16	51.43	50.80	50.80	50.16	366,100
25 ene 2024	51.04	51.12	50.35	51.00	50.36	637,000
24 ene 2024	51.87	51.87	49.87	50.06	49.43	2,102,900
23 ene 2024	50.94	51.21	50.23	51.19	50.54	637,200
22 ene 2024	50.63	51.01	50.23	50.60	49.96	595,800
19 ene 2024	50.45	50.73	49.81	50.23	49.60	357,700
18 ene 2024	51.03	51.13	50.29	50.38	49.74	447,500
17 ene 2024	51.14	52.00	50.80	51.34	50.69	472,400
16 ene 2024	53.17	53.25	51.47	51.58	50.93	777,100
12 ene 2024	54.59	54.72	53.45	53.49	52.81	391,300
11 ene 2024	55.00	55.00	53.55	53.94	53.26	330,400
10 ene 2024	55.38	55.58	55.14	55.31	54.61	272,800
09 ene 2024	55.60	55.89	55.22	55.46	54.76	415,900
08 ene 2024	55.00	56.06	54.98	56.04	55.33	355,300
05 ene 2024	54.68	55.53	54.55	55.21	54.51	258,900
04 ene 2024	55.26	55.46	54.78	54.97	54.28	359,900
03 ene 2024	54.90	55.49	54.43	55.14	54.44	446,700
02 ene 2024	53.67	55.38	53.67	55.20	54.50	343,100
29 dic 2023	54.04	54.20	53.68	53.95	53.27	286,800
28 dic 2023	53.38	54.34	53.38	54.31	53.62	390,200
27 dic 2023	54.20	54.30	53.49	53.64	52.96	386,500
26 dic 2023	54.36	54.65	54.23	54.25	53.56	275,000
22 dic 2023	54.51	55.25	53.94	54.32	53.63	462,700
21 dic 2023	54.32	54.53	53.40	53.92	53.24	589,800
20 dic 2023	55.16	55.53	54.06	54.16	53.48	601,800
19 dic 2023	54.75	55.38	54.55	55.15	54.45	448,500
18 dic 2023	54.94	54.97	54.31	54.43	53.74	281,900
15 dic 2023	55.69	55.79	54.26	54.62	53.93	1,378,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,191.04+3.34(+0.06%)

Dow Jones39,087.46+203.20(+0.52%)

Nasdaq16,302.32-30.24(-0.19%)

Russell 20002,053.81-10.83(-0.52%)

Petróleo79.22+0.84(+1.07%)

Oro2,316.70-7.50(-0.32%)

Black Hills Corporation (BKH)

S&P 500
5,191.04
+3.34(+0.06%)

Dow Jones
39,087.46
+203.20(+0.52%)

Nasdaq
16,302.32
-30.24(-0.19%)

Russell 2000
2,053.81
-10.83(-0.52%)

Petróleo
79.22
+0.84(+1.07%)

Oro
2,316.70
-7.50(-0.32%)