XNYS
Datos históricos de Black Hills Corporation
Black Hills Corporation · BKH
$75.80
▼ -0.28 (-0.37%)
Última operación · 10/10/2026, 19:02:57 UTC
- Variación en el periodo
- +26.72%
- Máximo
- US$78.69
- 15 de abril de 2026
- Mínimo
- US$59.91
- 13 de octubre de 2025
- Volumen medio diario
- 1.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 76.91 | 76.91 | 75.11 | 76.08 | −0.58% | 1.81 M |
| 8 oct 2026 | 75.75 | 76.72 | 73.87 | 76.52 | +0.90% | 2.02 M |
| 7 oct 2026 | 74.79 | 77.98 | 74.20 | 75.84 | +7.21% | 4.21 M |
| 6 oct 2026 | 70.81 | 71.47 | 70.63 | 70.74 | +0.37% | 1.17 M |
| 5 oct 2026 | 70.96 | 71.35 | 70.17 | 70.48 | −0.68% | 1.07 M |
| 2 oct 2026 | 70.61 | 71.99 | 70.53 | 70.96 | +1.17% | 814,091.506 |
| 1 oct 2026 | 69.62 | 70.46 | 68.77 | 70.14 | +0.09% | 901,724.596 |
| 30 sep 2026 | 70.62 | 70.77 | 69.98 | 70.08 | −0.27% | 1.05 M |
| 29 sep 2026 | 69.56 | 70.52 | 69.18 | 70.27 | +0.77% | 863,505.913 |
| 28 sep 2026 | 70.53 | 70.53 | 67.54 | 69.73 | −1.04% | 1.71 M |
| 25 sep 2026 | 70.11 | 70.86 | 69.61 | 70.46 | +0.76% | 1.86 M |
| 24 sep 2026 | 70.52 | 70.75 | 69.69 | 69.93 | −0.82% | 890,396.92 |
| 23 sep 2026 | 71.34 | 71.46 | 70.43 | 70.51 | −1.76% | 953,845.468 |
| 22 sep 2026 | 71.96 | 73.46 | 71.49 | 71.77 | −0.26% | 1.16 M |
| 21 sep 2026 | 72.80 | 73.41 | 71.38 | 71.96 | +2.14% | 1.18 M |
| 18 sep 2026 | 70.89 | 71.15 | 69.78 | 70.45 | −1.22% | 2.05 M |
| 17 sep 2026 | 70.69 | 71.93 | 70.49 | 71.32 | +1.16% | 997,598.183 |
| 16 sep 2026 | 70.26 | 71.16 | 70.11 | 70.50 | +0.77% | 714,657.215 |
| 15 sep 2026 | 70.74 | 70.80 | 69.29 | 69.96 | −0.93% | 1.02 M |
| 14 sep 2026 | 71.46 | 71.63 | 70.53 | 70.62 | −0.95% | 743,561.79 |
| 11 sep 2026 | 72.83 | 72.88 | 71.30 | 71.30 | −1.36% | 1.02 M |
| 10 sep 2026 | 73.16 | 73.38 | 72.27 | 72.28 | −0.74% | 1.02 M |
| 9 sep 2026 | 74.39 | 74.39 | 72.66 | 72.82 | −1.85% | 665,430.568 |
| 8 sep 2026 | 73.20 | 74.76 | 73.20 | 74.19 | +1.34% | 689,065.657 |
| 4 sep 2026 | 72.83 | 73.62 | 72.75 | 73.21 | −0.12% | 716,755.318 |
| 3 sep 2026 | 72.98 | 73.56 | 72.53 | 73.30 | +0.98% | 1 M |
| 2 sep 2026 | 72.41 | 73.12 | 71.72 | 72.59 | +0.26% | 983,794.285 |
| 1 sep 2026 | 71.94 | 72.63 | 71.66 | 72.40 | +1.00% | 594,748.621 |
| 31 ago 2026 | 72.25 | 72.33 | 71.22 | 71.68 | −1.54% | 789,442.112 |
| 28 ago 2026 | 73.87 | 73.97 | 72.47 | 72.80 | −0.84% | 600,569.224 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.