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
2025-09-29 60.93 61.24 60.61 61.12 0.6M
2025-09-26 60.25 60.95 60.11 60.91 0.4M
2025-09-25 60.25 60.63 59.69 60.02 0.6M
2025-09-24 59.46 60.13 59.37 60.04 0.5M
2025-09-23 58.80 59.61 58.71 59.50 0.3M
2025-09-22 58.75 59.15 58.65 58.92 0.5M
2025-09-19 58.92 58.92 58.32 58.61 0.9M
2025-09-18 58.26 59.10 58.10 58.71 0.4M
2025-09-17 58.57 59.00 58.29 58.49 0.7M
2025-09-16 59.17 59.46 58.26 58.34 0.6M
2025-09-15 59.22 59.78 59.22 59.45 0.4M
2025-09-12 59.20 59.46 59.01 59.39 0.3M
2025-09-11 58.79 59.45 58.45 59.42 0.5M
2025-09-10 58.57 58.96 58.25 58.72 0.4M
2025-09-09 58.29 58.84 58.06 58.65 0.4M
2025-09-08 59.57 59.57 58.22 58.46 0.4M
2025-09-05 59.70 59.98 59.41 59.69 0.4M
2025-09-04 59.86 60.02 59.03 59.56 0.6M
2025-09-03 59.30 59.69 59.11 59.45 0.4M
2025-09-02 59.45 60.04 59.12 59.64 0.6M
2025-08-29 59.80 60.13 59.67 59.81 0.6M
2025-08-28 60.45 60.45 59.70 59.74 0.5M
2025-08-27 59.74 60.36 59.57 60.32 0.5M
2025-08-26 60.25 60.43 59.76 59.76 0.7M
2025-08-25 60.89 61.01 60.22 60.25 0.5M
2025-08-22 60.05 61.13 60.01 61.04 0.6M
2025-08-21 60.00 60.27 59.63 59.72 1.0M
2025-08-20 61.53 62.14 60.01 60.03 1.4M
2025-08-19 59.50 61.22 59.50 60.87 1.3M
2025-08-18 60.94 61.21 60.27 60.35 0.9M
2025-08-15 61.61 61.87 61.05 61.62 1.0M
2025-08-14 61.37 61.94 61.25 61.61 0.6M
2025-08-13 61.03 61.56 60.80 61.48 0.9M
2025-08-12 60.55 61.28 60.20 61.01 0.6M
2025-08-11 60.94 61.05 60.19 60.38 0.6M
2025-08-08 60.35 60.99 60.17 60.88 0.5M
2025-08-07 59.99 60.38 59.61 60.35 1.0M
2025-08-06 59.00 60.05 58.75 59.77 0.8M
2025-08-05 58.85 59.07 58.68 59.00 0.8M
2025-08-04 57.90 59.08 57.89 58.88 0.6M
2025-08-01 58.00 58.44 57.70 57.82 0.6M
2025-07-31 57.13 57.84 56.31 57.78 1.0M
2025-07-30 56.55 57.76 56.46 57.11 1.0M
2025-07-29 55.97 56.59 55.79 56.53 0.5M
2025-07-28 56.56 56.89 55.87 55.87 0.5M
2025-07-25 56.43 56.77 56.28 56.67 0.5M
2025-07-24 56.78 56.85 56.27 56.29 0.5M
2025-07-23 58.01 58.06 56.55 56.78 0.8M
2025-07-22 57.61 58.41 57.58 57.99 0.6M
2025-07-21 56.83 57.97 56.83 57.61 0.5M
2025-07-18 57.04 57.40 56.78 56.83 0.4M
2025-07-17 56.88 57.47 56.66 57.02 0.5M
2025-07-16 56.67 57.11 56.41 56.96 0.5M
2025-07-15 57.09 57.19 56.44 56.56 0.8M
2025-07-14 56.99 57.39 56.57 57.15 0.9M
2025-07-11 57.18 57.51 56.89 56.93 1.0M
2025-07-10 56.46 57.79 56.45 57.51 0.6M
2025-07-09 56.53 56.90 56.10 56.76 0.5M
2025-07-08 56.06 56.64 55.82 56.42 0.6M
2025-07-07 56.91 57.10 56.18 56.44 0.5M
2025-07-03 56.70 56.95 56.50 56.91 0.3M
2025-07-02 56.61 56.92 56.03 56.48 0.5M
2025-07-01 55.94 57.24 55.83 56.76 0.8M
2025-06-30 55.93 56.18 55.50 56.10 0.6M
2025-06-27 56.01 56.39 55.62 55.94 1.0M
2025-06-26 55.63 56.05 55.54 55.91 1.0M
2025-06-25 56.52 56.56 55.52 55.66 0.9M
2025-06-24 56.81 57.17 56.69 56.82 0.4M
2025-06-23 56.03 57.11 56.00 57.00 0.6M
2025-06-20 56.02 56.40 55.72 55.77 0.9M
2025-06-18 56.25 56.43 55.89 55.97 0.4M
2025-06-17 56.22 56.28 55.49 56.09 0.9M
2025-06-16 57.10 57.31 55.96 56.23 0.4M
2025-06-13 57.31 57.48 56.68 56.83 0.3M
2025-06-12 57.41 57.52 57.10 57.47 0.4M
2025-06-11 57.83 58.02 57.42 57.50 0.5M
2025-06-10 57.49 57.88 57.37 57.69 0.5M
2025-06-09 57.08 57.65 56.90 57.39 0.5M
2025-06-06 57.65 57.69 56.69 57.17 0.6M
2025-06-05 57.35 57.39 56.91 57.23 0.3M
2025-06-04 58.23 58.34 57.43 57.45 0.3M
2025-06-03 58.50 58.70 57.89 58.54 0.4M
2025-06-02 58.14 58.79 58.00 58.38 0.5M
2025-05-30 58.03 58.70 57.92 58.47 0.4M
2025-05-29 57.50 58.13 57.37 58.11 0.6M
2025-05-28 58.52 58.88 57.40 57.64 0.4M
2025-05-27 58.51 58.85 58.18 58.62 0.5M
2025-05-23 57.79 58.14 57.28 58.06 0.3M
2025-05-22 57.95 57.95 57.00 57.56 0.6M
2025-05-21 59.13 59.15 58.04 58.23 0.5M
2025-05-20 58.83 59.56 58.80 59.29 0.4M
2025-05-19 58.23 58.99 58.00 58.93 0.5M
2025-05-16 57.98 58.54 57.83 58.49 0.4M
2025-05-15 57.66 58.95 57.50 58.67 0.4M
2025-05-14 57.53 57.72 56.50 57.29 0.5M
2025-05-13 58.41 58.49 57.62 57.76 0.4M
2025-05-12 58.77 58.79 57.66 58.07 0.5M
2025-05-09 58.88 59.00 58.15 58.52 0.5M
2025-05-08 60.91 61.38 58.76 58.87 0.8M
2025-05-07 61.30 62.20 61.12 61.75 0.5M
2025-05-06 61.31 61.89 60.84 61.50 0.3M
2025-05-05 61.20 61.36 60.50 61.04 0.2M
2025-05-02 60.90 61.36 60.49 61.28 0.2M
2025-05-01 60.75 61.33 60.20 60.75 0.3M
2025-04-30 61.38 61.38 59.81 60.90 0.5M
2025-04-29 60.61 61.40 60.61 61.16 0.3M
2025-04-28 60.07 60.89 59.95 60.83 0.3M
2025-04-25 60.40 60.42 59.84 60.23 0.3M
2025-04-24 60.52 60.79 59.97 60.55 0.2M
2025-04-23 60.68 61.37 60.12 60.62 0.4M
2025-04-22 60.10 60.91 60.05 60.79 0.5M
2025-04-21 60.45 60.45 59.22 59.72 0.3M
2025-04-17 59.83 61.30 59.83 60.60 0.5M
2025-04-16 60.47 60.77 59.64 60.03 0.4M
2025-04-15 60.05 60.65 59.92 60.18 0.3M
2025-04-14 58.79 59.97 58.39 59.85 0.4M
2025-04-11 58.28 58.60 56.79 58.36 0.5M
2025-04-10 57.65 58.88 56.90 58.25 0.6M
2025-04-09 56.23 58.88 54.92 57.99 0.9M
2025-04-08 57.84 58.31 56.22 56.74 0.7M
2025-04-07 56.66 58.43 55.34 56.69 0.8M
2025-04-04 60.16 60.82 57.64 58.35 0.6M
2025-04-03 61.50 61.83 60.70 60.83 0.5M
2025-04-02 60.66 61.44 60.52 61.22 0.4M
2025-04-01 60.37 61.10 60.15 60.86 0.4M
2025-03-31 60.28 61.35 60.27 60.65 0.5M
2025-03-28 60.00 60.15 59.55 60.03 0.6M
2025-03-27 59.78 60.00 59.37 59.62 0.3M
2025-03-26 59.03 59.57 59.03 59.48 0.3M
2025-03-25 59.16 59.46 58.50 58.82 0.6M
2025-03-24 59.38 59.85 58.97 59.46 0.5M
2025-03-21 60.04 60.56 58.85 59.23 1.3M
2025-03-20 60.46 60.96 60.33 60.40 0.3M
2025-03-19 60.48 60.87 59.96 60.62 0.5M
2025-03-18 61.03 61.23 60.34 60.49 0.3M
2025-03-17 61.16 61.92 61.16 61.35 0.4M
2025-03-14 59.52 61.32 59.30 61.18 0.5M
2025-03-13 59.16 59.90 59.01 59.30 0.4M
2025-03-12 60.40 60.48 58.90 59.06 0.5M
2025-03-11 60.44 61.02 60.03 60.33 0.6M
2025-03-10 60.40 61.15 60.09 60.29 0.7M
2025-03-07 59.50 60.47 59.35 60.08 0.6M
2025-03-06 59.98 59.98 59.06 59.45 0.5M
2025-03-05 60.32 61.02 59.67 60.13 0.5M
2025-03-04 61.92 61.99 60.63 60.74 0.6M
2025-03-03 60.90 61.96 60.90 61.86 0.5M
2025-02-28 60.60 61.35 60.49 61.18 0.6M
2025-02-27 59.67 60.61 59.21 60.38 0.6M
2025-02-26 59.60 60.61 59.39 60.27 0.6M
2025-02-25 59.87 60.10 59.59 59.65 0.5M
2025-02-24 59.72 60.50 59.42 59.79 0.4M
2025-02-21 59.06 59.98 58.96 59.65 0.5M
2025-02-20 58.87 59.02 58.54 58.82 0.6M
2025-02-19 58.89 59.61 58.89 59.09 0.4M
2025-02-18 58.83 59.57 58.49 59.13 0.4M
2025-02-14 60.34 60.75 59.49 59.65 0.4M
2025-02-13 60.45 60.45 59.81 60.31 0.4M
2025-02-12 59.07 60.13 59.07 60.10 0.3M
2025-02-11 59.38 60.08 59.17 60.04 0.4M
2025-02-10 59.34 60.03 58.80 59.67 0.4M
2025-02-07 59.65 60.59 59.39 59.46 0.5M
2025-02-06 60.63 60.69 58.32 59.90 0.8M
2025-02-05 59.61 60.09 59.27 60.07 0.5M
2025-02-04 58.50 59.32 58.05 59.17 0.5M
2025-02-03 58.20 59.10 57.93 59.02 0.4M
2025-01-31 58.84 59.06 58.40 58.73 0.6M
2025-01-30 58.77 59.25 58.43 59.02 0.3M
2025-01-29 58.39 58.92 57.83 58.10 0.3M
2025-01-28 59.55 59.88 58.31 58.68 0.5M
2025-01-27 58.25 59.75 57.96 59.74 0.7M
2025-01-24 57.31 57.65 56.99 57.56 0.4M
2025-01-23 57.62 57.64 57.06 57.31 0.4M
2025-01-22 59.63 59.63 57.40 57.52 0.4M
2025-01-21 60.00 60.65 59.57 59.78 0.5M
2025-01-17 59.08 59.78 59.05 59.58 0.4M
2025-01-16 57.00 59.22 57.00 59.11 0.5M
2025-01-15 57.40 57.67 56.72 56.95 0.4M
2025-01-14 56.18 56.61 55.97 56.50 0.4M
2025-01-13 55.80 56.14 55.68 55.96 0.6M
2025-01-10 55.57 56.00 55.00 55.74 0.6M
2025-01-08 55.90 56.25 55.23 56.21 0.5M
2025-01-07 56.46 56.88 55.80 56.19 0.6M
2025-01-06 57.57 57.94 56.34 56.42 0.5M
2025-01-03 58.10 58.27 57.36 57.79 0.5M
2025-01-02 58.95 58.95 57.95 58.11 0.3M