Black Hills

BKH
🏛️ usa →
61.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 58.55 58.99 58.13 58.52 0.3M
2024-12-30 58.25 58.67 57.73 58.39 0.4M
2024-12-27 58.53 59.39 58.37 58.55 0.3M
2024-12-26 58.53 59.14 58.20 58.98 0.3M
2024-12-24 58.35 59.06 58.14 58.98 0.2M
2024-12-23 57.91 58.48 57.31 58.44 0.4M
2024-12-20 57.29 58.61 57.20 57.97 1.8M
2024-12-19 57.76 58.92 57.76 58.05 0.6M
2024-12-18 59.96 60.24 57.67 57.73 0.5M
2024-12-17 60.38 60.97 59.75 60.06 0.5M
2024-12-16 60.95 61.37 60.76 60.78 0.5M
2024-12-13 60.79 61.24 60.66 60.96 0.5M
2024-12-12 61.02 61.38 60.85 60.98 0.5M
2024-12-11 61.42 61.58 60.98 61.00 0.5M
2024-12-10 61.37 61.68 60.28 61.38 0.4M
2024-12-09 62.20 62.29 61.26 61.38 0.5M
2024-12-06 62.81 62.88 61.66 61.92 0.4M
2024-12-05 62.94 63.20 62.67 62.77 0.3M
2024-12-04 62.83 63.24 62.55 63.01 0.4M
2024-12-03 63.33 63.65 62.86 63.00 0.5M
2024-12-02 64.09 64.24 62.52 62.81 0.5M
2024-11-29 64.09 64.46 64.04 64.07 0.3M
2024-11-27 63.97 64.23 63.67 63.94 0.4M
2024-11-26 64.46 64.64 63.57 63.59 0.5M
2024-11-25 64.82 65.59 64.61 64.66 0.6M
2024-11-22 63.70 64.76 63.65 64.31 0.5M
2024-11-21 62.47 63.48 62.42 63.29 0.4M
2024-11-20 62.54 62.73 62.00 62.43 0.3M
2024-11-19 62.79 62.79 61.86 62.71 0.6M
2024-11-18 62.03 63.27 61.85 62.96 0.4M
2024-11-15 63.29 63.54 62.69 62.74 0.5M
2024-11-14 63.35 63.60 62.61 62.68 0.7M
2024-11-13 62.26 63.18 62.20 63.16 1.0M
2024-11-12 62.38 63.01 61.62 61.77 0.6M
2024-11-11 61.00 62.48 60.72 62.38 0.6M
2024-11-08 60.07 60.98 59.50 60.78 0.5M
2024-11-07 59.01 60.65 58.40 59.57 0.9M
2024-11-06 59.66 60.66 58.78 60.36 0.9M
2024-11-05 57.36 58.90 57.20 58.81 0.4M
2024-11-04 57.50 58.11 57.35 57.60 0.3M
2024-11-01 59.32 59.65 57.84 57.92 0.4M
2024-10-31 59.62 59.91 59.15 59.19 0.5M
2024-10-30 60.08 60.65 59.51 59.57 0.5M
2024-10-29 59.88 60.37 59.59 59.95 0.6M
2024-10-28 60.14 60.60 59.71 60.35 0.3M
2024-10-25 60.81 60.81 59.84 59.87 0.3M
2024-10-24 61.08 61.24 60.14 60.42 0.3M
2024-10-23 60.59 61.37 60.59 61.07 1.3M
2024-10-22 60.50 60.93 59.98 60.87 0.8M
2024-10-21 61.93 61.93 60.52 60.62 0.8M
2024-10-18 61.90 62.12 61.46 61.76 0.3M
2024-10-17 62.06 62.19 61.60 61.85 0.6M
2024-10-16 61.22 62.20 61.18 62.04 0.4M
2024-10-15 60.62 61.77 60.59 60.91 0.5M
2024-10-14 59.49 60.84 59.29 60.45 0.5M
2024-10-11 58.98 59.44 58.93 59.31 0.3M
2024-10-10 59.17 59.53 58.62 58.81 0.3M
2024-10-09 59.20 59.79 59.01 59.17 0.3M
2024-10-08 59.52 59.78 59.17 59.39 0.3M
2024-10-07 59.72 59.85 58.81 59.12 0.3M
2024-10-04 59.65 60.00 59.49 59.95 0.3M
2024-10-03 60.51 60.57 59.90 59.99 0.2M
2024-10-02 60.54 61.05 60.32 60.51 0.2M
2024-10-01 61.15 61.29 60.70 60.87 0.3M
2024-09-30 61.12 61.36 60.63 61.12 0.4M
2024-09-27 61.12 61.50 60.85 61.05 0.3M
2024-09-26 60.89 61.31 60.61 60.65 0.4M
2024-09-25 61.50 61.50 60.66 60.93 0.4M
2024-09-24 61.40 61.96 61.07 61.14 0.5M
2024-09-23 60.93 61.59 60.66 61.53 0.4M
2024-09-20 60.66 60.94 60.22 60.68 0.9M
2024-09-19 60.88 61.20 60.10 60.85 0.4M
2024-09-18 61.26 61.68 60.80 60.88 0.3M
2024-09-17 61.50 61.89 61.08 61.15 0.4M
2024-09-16 60.90 61.31 60.65 61.09 0.3M
2024-09-13 59.80 60.56 59.66 60.55 0.3M
2024-09-12 59.48 59.88 59.25 59.39 0.2M
2024-09-11 60.09 60.09 59.15 59.57 0.4M
2024-09-10 59.70 60.42 59.52 60.35 0.2M
2024-09-09 59.51 59.95 59.36 59.61 0.3M
2024-09-06 60.14 60.35 59.64 59.66 0.4M
2024-09-05 60.00 60.36 59.92 60.13 0.4M
2024-09-04 59.35 59.76 59.19 59.75 0.4M
2024-09-03 58.94 59.50 58.93 59.16 0.4M
2024-08-30 58.70 59.14 58.37 59.12 0.3M
2024-08-29 58.94 59.00 58.28 58.61 0.2M
2024-08-28 58.77 59.22 58.32 58.66 0.3M
2024-08-27 58.39 58.88 58.27 58.64 0.4M
2024-08-26 58.58 59.06 58.53 58.65 0.3M
2024-08-23 58.02 58.55 57.65 58.24 0.7M
2024-08-22 57.57 57.83 57.44 57.71 0.3M
2024-08-21 57.56 58.16 57.40 57.66 0.5M
2024-08-20 57.40 57.56 56.99 57.50 0.6M
2024-08-19 57.06 57.63 57.03 57.48 0.3M
2024-08-16 57.79 58.09 57.62 57.80 0.3M
2024-08-15 57.73 57.81 56.92 57.62 0.4M
2024-08-14 57.04 57.49 56.61 57.39 0.3M
2024-08-13 57.12 57.37 56.57 57.10 0.8M
2024-08-12 57.14 57.37 56.32 56.75 0.3M
2024-08-09 57.35 57.72 56.28 57.14 0.3M
2024-08-08 56.85 57.42 56.70 57.32 0.3M
2024-08-07 57.49 57.74 56.98 57.01 0.3M
2024-08-06 56.43 57.78 56.27 57.20 0.4M
2024-08-05 58.00 58.27 56.18 56.43 0.6M
2024-08-02 58.83 59.42 57.96 58.92 0.5M
2024-08-01 58.29 59.57 58.29 59.29 0.6M
2024-07-31 59.11 59.82 58.71 59.05 0.9M
2024-07-30 58.45 58.96 58.26 58.95 0.4M
2024-07-29 58.90 59.05 58.13 58.32 0.4M
2024-07-26 58.87 59.09 58.32 58.79 0.3M
2024-07-25 58.87 59.45 58.06 58.27 0.5M
2024-07-24 58.11 59.09 58.09 58.41 0.4M
2024-07-23 58.08 58.45 57.82 57.99 0.3M
2024-07-22 57.68 58.29 57.67 58.08 0.3M
2024-07-19 58.37 58.37 57.29 57.68 0.3M
2024-07-18 58.72 59.56 58.27 58.29 0.4M
2024-07-17 58.29 59.70 58.26 59.20 0.5M
2024-07-16 57.71 58.25 57.45 58.14 0.4M
2024-07-15 57.08 57.50 57.00 57.22 0.7M
2024-07-12 56.96 57.88 56.77 57.29 0.6M
2024-07-11 55.01 56.65 54.83 56.58 0.5M
2024-07-10 54.03 54.21 53.73 54.16 0.3M
2024-07-09 53.22 53.94 53.22 53.74 0.3M
2024-07-08 53.87 54.15 53.24 53.42 0.4M
2024-07-05 54.35 54.47 53.70 53.72 0.3M
2024-07-03 54.29 54.61 54.21 54.31 0.2M
2024-07-02 54.10 54.57 53.98 54.27 0.4M
2024-07-01 54.50 55.13 53.94 54.10 0.4M
2024-06-28 54.48 54.54 53.98 54.38 0.9M
2024-06-27 53.64 54.35 53.45 54.16 0.3M
2024-06-26 53.33 53.64 53.04 53.55 0.4M
2024-06-25 54.06 54.44 53.43 53.54 0.6M
2024-06-24 53.13 54.69 53.13 54.15 0.4M
2024-06-21 53.11 53.77 52.99 53.10 0.9M
2024-06-20 52.42 53.36 52.42 52.88 0.6M
2024-06-18 52.45 52.90 52.40 52.51 0.3M
2024-06-17 52.15 52.86 51.99 52.60 0.4M
2024-06-14 51.94 52.58 51.66 52.54 0.3M
2024-06-13 52.92 53.11 51.91 52.26 0.4M
2024-06-12 54.00 54.85 52.83 52.91 0.3M
2024-06-11 53.05 53.50 52.80 53.15 0.3M
2024-06-10 53.40 53.81 53.00 53.48 0.3M
2024-06-07 53.58 54.09 53.17 53.61 0.2M
2024-06-06 54.48 54.91 54.06 54.22 0.2M
2024-06-05 55.66 55.71 54.58 54.68 0.3M
2024-06-04 56.03 56.37 55.38 55.88 0.4M
2024-06-03 56.57 56.79 56.25 56.34 0.5M
2024-05-31 55.24 56.52 55.04 56.45 0.4M
2024-05-30 54.56 55.12 54.54 54.99 0.3M
2024-05-29 54.35 54.69 54.12 54.20 0.3M
2024-05-28 54.97 55.40 54.83 54.95 0.4M
2024-05-24 54.94 55.19 54.35 54.86 0.3M
2024-05-23 55.27 55.46 54.38 54.78 0.4M
2024-05-22 56.50 56.65 55.56 55.63 0.4M
2024-05-21 56.82 57.14 56.46 56.75 0.6M
2024-05-20 56.82 56.89 56.48 56.86 0.3M
2024-05-17 56.81 57.02 56.46 56.78 0.4M
2024-05-16 56.25 57.19 56.03 56.93 0.6M
2024-05-15 57.29 57.42 56.77 56.87 0.4M
2024-05-14 57.52 57.52 56.40 56.69 0.4M
2024-05-13 57.25 57.64 56.89 56.99 0.3M
2024-05-10 57.79 58.80 56.93 57.05 0.5M
2024-05-09 56.36 57.79 55.96 57.58 0.8M
2024-05-08 56.39 56.81 56.26 56.36 0.4M
2024-05-07 56.82 56.99 56.54 56.74 0.4M
2024-05-06 56.15 56.61 55.72 56.48 0.6M
2024-05-03 56.51 56.55 55.44 55.77 0.4M
2024-05-02 56.00 56.31 55.29 55.98 0.6M
2024-05-01 55.06 56.17 54.68 55.60 0.4M
2024-04-30 54.66 55.14 54.20 54.90 0.7M
2024-04-29 54.13 55.00 54.13 54.98 0.6M
2024-04-26 54.40 54.62 53.83 53.86 0.5M
2024-04-25 54.30 54.37 53.80 54.20 0.4M
2024-04-24 53.80 54.62 53.40 54.54 0.4M
2024-04-23 53.99 54.79 53.99 54.37 0.3M
2024-04-22 53.89 54.77 53.76 54.32 0.3M
2024-04-19 52.45 54.14 52.45 54.00 0.5M
2024-04-18 51.96 52.56 51.74 52.46 0.5M
2024-04-17 51.48 51.94 51.11 51.73 0.4M
2024-04-16 51.70 51.77 50.73 51.20 0.4M
2024-04-15 52.44 52.51 51.60 52.00 0.4M
2024-04-12 52.57 52.85 51.68 52.24 0.3M
2024-04-11 52.71 52.80 51.87 52.46 0.4M
2024-04-10 53.12 53.70 51.97 52.29 0.5M
2024-04-09 54.70 54.93 54.12 54.40 0.4M
2024-04-08 53.93 54.56 53.86 54.50 0.5M
2024-04-05 53.56 53.93 53.13 53.74 0.4M
2024-04-04 54.56 54.59 53.52 54.01 0.3M
2024-04-03 54.10 54.31 53.72 54.04 0.6M
2024-04-02 53.52 54.30 53.52 54.22 0.5M
2024-04-01 54.65 54.75 53.65 53.84 0.3M
2024-03-28 54.09 54.63 54.03 54.60 0.7M
2024-03-27 52.54 54.09 52.54 54.04 0.5M
2024-03-26 53.03 53.03 52.05 52.22 0.5M
2024-03-25 52.49 52.84 52.11 52.83 0.5M
2024-03-22 52.50 52.52 52.20 52.25 0.4M
2024-03-21 52.20 52.76 51.89 52.04 0.7M
2024-03-20 51.89 52.29 51.81 52.20 0.7M
2024-03-19 51.86 52.52 51.86 52.03 1.1M
2024-03-18 52.02 52.24 51.52 51.73 0.7M
2024-03-15 51.81 52.83 51.81 52.12 1.6M
2024-03-14 52.49 52.78 51.54 52.36 0.9M
2024-03-13 53.62 54.35 52.71 52.74 0.6M
2024-03-12 53.62 54.12 52.93 53.37 0.4M
2024-03-11 53.85 54.45 53.39 54.00 0.5M
2024-03-08 53.38 53.89 53.09 53.84 0.4M
2024-03-07 52.86 53.28 52.81 53.06 0.3M
2024-03-06 52.71 52.93 52.12 52.32 0.5M
2024-03-05 52.62 53.30 52.07 52.26 0.4M
2024-03-04 51.19 52.48 51.19 52.39 0.3M
2024-03-01 51.90 51.92 51.07 51.43 0.6M
2024-02-29 52.37 52.50 51.68 52.03 0.6M
2024-02-28 52.17 52.74 51.84 51.90 0.5M
2024-02-27 51.89 52.42 51.80 52.41 0.4M
2024-02-26 52.05 52.05 51.18 51.59 0.5M
2024-02-23 52.15 52.70 52.00 52.32 0.3M
2024-02-22 52.20 52.33 51.49 52.20 0.5M
2024-02-21 52.50 53.00 52.28 52.92 0.5M
2024-02-20 51.91 53.00 51.86 52.26 0.6M
2024-02-16 51.97 52.58 51.67 52.08 0.6M
2024-02-15 51.11 52.49 51.02 52.36 0.5M
2024-02-14 51.30 51.69 50.78 51.42 0.5M
2024-02-13 51.92 52.17 50.51 50.98 0.7M
2024-02-12 51.79 52.83 51.60 52.82 0.7M
2024-02-09 51.01 51.80 50.92 51.62 0.8M
2024-02-08 50.15 51.25 49.50 51.25 1.7M
2024-02-07 50.03 50.13 49.34 49.62 0.6M
2024-02-06 49.75 50.22 49.47 49.91 0.5M
2024-02-05 50.50 50.50 49.65 49.67 0.6M
2024-02-02 51.77 51.84 50.77 51.18 0.6M
2024-02-01 51.64 52.56 51.40 52.55 0.4M
2024-01-31 52.45 52.76 51.50 51.76 0.9M
2024-01-30 51.68 52.43 51.36 52.15 0.4M
2024-01-29 51.03 52.14 50.64 51.95 0.4M
2024-01-26 51.16 51.43 50.80 50.80 0.4M
2024-01-25 51.04 51.12 50.35 51.00 0.6M
2024-01-24 51.87 51.87 49.87 50.06 2.1M
2024-01-23 50.94 51.21 50.23 51.19 0.6M
2024-01-22 50.63 51.01 50.23 50.60 0.6M
2024-01-19 50.45 50.73 49.81 50.23 0.4M
2024-01-18 51.03 51.13 50.29 50.38 0.4M
2024-01-17 51.14 52.00 50.80 51.34 0.5M
2024-01-16 53.17 53.25 51.47 51.58 0.8M
2024-01-12 54.59 54.72 53.45 53.49 0.4M
2024-01-11 55.00 55.00 53.55 53.94 0.3M
2024-01-10 55.38 55.58 55.14 55.31 0.3M
2024-01-09 55.60 55.89 55.22 55.46 0.4M
2024-01-08 55.00 56.06 54.98 56.04 0.4M
2024-01-05 54.68 55.53 54.55 55.21 0.3M
2024-01-04 55.26 55.46 54.78 54.97 0.4M
2024-01-03 54.90 55.49 54.43 55.14 0.4M
2024-01-02 53.67 55.38 53.67 55.20 0.3M