NYSE:BKH | Historical Stock Price | BLACK HILLS CORP /SD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.24$3.99$12.84$41.33$133.00$427.991973-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.26$2.268,100——
1976-12-30$2.26$2.267,200——
1976-12-29$2.26$2.2612,600——
1976-12-28$2.28$2.2844,100——
1976-12-27$2.31$2.3166,600——
1976-12-23$2.25$2.2516,200——
1976-12-22$2.25$2.2515,300——
1976-12-21$2.24$2.2436,000——
1976-12-20$2.21$2.2152,200——
1976-12-17$2.19$2.1953,100——
1976-12-16$2.17$2.1750,400——
1976-12-15$2.14$2.1482,800——
1976-12-14$2.08$2.082,700——
1976-12-13$2.06$2.0614,400——
1976-12-10$2.06$2.061,800——
1976-12-09$2.03$2.0318,000——
1976-12-08$2.00$2.006,300——
1976-12-07$1.97$1.979,000——
1976-12-06$2.00$2.009,000——
1976-12-03$2.03$2.030——
1976-12-02$2.03$2.03900——
1976-12-01$2.03$2.030——
1976-11-30$2.03$2.031,800——
1976-11-29$2.03$2.031,800——
1976-11-26$2.03$2.0311,700——
1976-11-24$2.03$2.036,300——
1976-11-23$2.03$2.031,800——
1976-11-22$2.03$2.033,600——
1976-11-19$2.03$2.033,600——
1976-11-18$2.03$2.0311,700——
1976-11-17$2.03$2.0317,100——
1976-11-16$2.06$2.062,700——
1976-11-15$2.06$2.062,700——
1976-11-12$2.08$2.0812,600——
1976-11-11$2.08$2.088,100——
1976-11-10$2.11$2.118,100——
1976-11-09$2.11$2.112,700——
1976-11-08$2.11$2.1132,400——
1976-11-05$2.14$2.142,700——
1976-11-04$2.14$2.144,500——
1976-11-03$2.15$2.151,800——
1976-11-01$2.15$2.1515,300——
1976-10-29$2.19$2.190——
1976-10-28$2.19$2.193,600——
1976-10-27$2.19$2.19900——
1976-10-26$2.19$2.19900——
1976-10-25$2.19$2.19900——
1976-10-22$2.19$2.191,800——
1976-10-21$2.21$2.210——
1976-10-20$2.21$2.214,500——
1976-10-19$2.22$2.223,600——
1976-10-18$2.22$2.229,000——
1976-10-15$2.22$2.222,700——
1976-10-14$2.22$2.228,100——
1976-10-13$2.24$2.243,600——
1976-10-12$2.24$2.246,300——
1976-10-11$2.24$2.24900——
1976-10-08$2.24$2.241,800——
1976-10-07$2.24$2.243,600——
1976-10-06$2.25$2.250——
1976-10-05$2.25$2.252,700——
1976-10-04$2.26$2.2615,300——
1976-10-01$2.26$2.2610,800——
1976-09-30$2.26$2.263,600——
1976-09-29$2.28$2.283,600——
1976-09-28$2.28$2.281,800——
1976-09-27$2.28$2.2830,600——
1976-09-24$2.28$2.289,900——
1976-09-23$2.28$2.2811,700——
1976-09-22$2.28$2.28900——
1976-09-21$2.26$2.2612,600——
1976-09-20$2.26$2.263,600——
1976-09-17$2.25$2.259,900——
1976-09-16$2.26$2.2618,900——
1976-09-15$2.29$2.294,500——
1976-09-14$2.31$2.318,100——
1976-09-13$2.31$2.3123,400——
1976-09-10$2.29$2.2911,700——
1976-09-09$2.28$2.2827,000——
1976-09-08$2.19$2.192,700——
1976-09-07$2.18$2.189,900——
1976-09-03$2.18$2.184,500——
1976-09-02$2.18$2.1810,800——
1976-09-01$2.17$2.175,400——
1976-08-31$2.17$2.173,600——
1976-08-30$2.17$2.1723,400——
1976-08-27$2.15$2.159,000——
1976-08-26$2.13$2.132,700——
1976-08-25$2.13$2.1313,500——
1976-08-24$2.11$2.116,300——
1976-08-23$2.11$2.112,700——
1976-08-20$2.11$2.110——
1976-08-19$2.11$2.1112,600——
1976-08-18$2.13$2.138,100——
1976-08-17$2.11$2.119,000——
1976-08-16$2.11$2.119,900——
1976-08-13$2.13$2.137,200——
1976-08-12$2.10$2.10900——
1976-08-11$2.10$2.107,200——
1976-08-10$2.08$2.084,500——
1976-08-09$2.08$2.086,300——
1976-08-06$2.06$2.062,700——
1976-08-05$2.06$2.061,800——
1976-08-04$2.06$2.061,800——
1976-08-03$2.06$2.067,200——
1976-08-02$2.03$2.031,800——
1976-07-30$2.03$2.0315,300——
1976-07-29$2.01$2.0113,500——
1976-07-28$2.00$2.004,500——
1976-07-27$2.00$2.000——
1976-07-26$2.00$2.005,400——
1976-07-23$2.00$2.001,800——
1976-07-22$2.00$2.0069,300——
1976-07-21$2.00$2.0011,700——
1976-07-20$2.00$2.001,800——
1976-07-19$2.00$2.004,500——
1976-07-16$2.00$2.003,600——
1976-07-15$2.00$2.005,400——
1976-07-14$2.00$2.0011,700——
1976-07-13$2.00$2.003,600——
1976-07-12$2.00$2.004,500——
1976-07-09$2.00$2.000——
1976-07-08$2.00$2.008,100——
1976-07-07$2.00$2.005,400——
1976-07-06$2.00$2.004,500——
1976-07-02$2.00$2.009,900——
1976-07-01$2.00$2.00900——
1976-06-30$2.00$2.0013,500——
1976-06-29$2.00$2.005,400——
1976-06-28$2.01$2.01900——
1976-06-25$2.03$2.039,900——
1976-06-24$2.04$2.044,500——
1976-06-23$2.04$2.042,700——
1976-06-22$2.04$2.0410,800——
1976-06-21$2.04$2.043,600——
1976-06-18$2.06$2.06900——
1976-06-17$2.06$2.062,700——
1976-06-16$2.06$2.06900——
1976-06-15$2.06$2.066,300——
1976-06-14$2.06$2.063,600——
1976-06-11$2.06$2.062,700——
1976-06-10$2.06$2.065,400——
1976-06-09$2.08$2.081,800——
1976-06-08$2.08$2.084,500——
1976-06-07$2.08$2.081,800——
1976-06-04$2.08$2.08900——
1976-06-03$2.10$2.109,000——
1976-06-02$2.08$2.0811,700——
1976-06-01$2.08$2.087,200——
1976-05-28$2.08$2.080——
1976-05-27$2.08$2.084,500——
1976-05-26$2.08$2.084,500——
1976-05-25$2.10$2.109,000——
1976-05-24$2.11$2.112,700——
1976-05-21$2.08$2.080——
1976-05-20$2.08$2.088,100——
1976-05-19$2.08$2.0845,900——
1976-05-18$2.08$2.082,700——
1976-05-17$2.08$2.0834,200——
1976-05-14$2.08$2.084,500——
1976-05-13$2.08$2.0812,600——
1976-05-12$2.08$2.081,800——
1976-05-11$2.08$2.0814,400——
1976-05-10$2.08$2.083,600——
1976-05-07$2.07$2.079,900——
1976-05-06$2.06$2.066,300——
1976-05-05$2.04$2.0418,900——
1976-05-04$1.93$1.930——
1976-05-03$1.93$1.937,200——
1976-04-30$1.93$1.93900——
1976-04-29$1.94$1.940——
1976-04-28$1.94$1.941,800——
1976-04-27$1.93$1.930——
1976-04-26$1.93$1.9314,400——
1976-04-23$1.92$1.9273,800——
1976-04-22$1.93$1.9332,400——
1976-04-21$1.93$1.935,400——
1976-04-20$1.93$1.932,700——
1976-04-19$1.93$1.9311,700——
1976-04-15$1.93$1.9310,800——
1976-04-14$1.93$1.937,200——
1976-04-13$1.93$1.9322,500——
1976-04-12$1.94$1.941,800——
1976-04-09$1.94$1.940——
1976-04-08$1.94$1.946,300——
1976-04-07$1.94$1.946,300——
1976-04-06$1.94$1.946,300——
1976-04-05$1.94$1.9411,700——
1976-04-02$1.97$1.9712,600——
1976-04-01$1.97$1.97900——
1976-03-31$1.97$1.9713,500——
1976-03-30$1.99$1.9912,600——
1976-03-29$2.03$2.038,100——
1976-03-26$2.06$2.069,000——
1976-03-25$2.08$2.0817,100——
1976-03-24$2.13$2.139,000——
1976-03-23$2.14$2.147,200——
1976-03-22$2.14$2.148,100——
1976-03-19$2.15$2.154,500——
1976-03-18$2.17$2.175,400——
1976-03-17$2.17$2.179,000——
1976-03-16$2.17$2.179,000——
1976-03-15$2.17$2.175,400——
1976-03-12$2.18$2.1823,400——
1976-03-11$2.19$2.196,300——
1976-03-10$2.19$2.192,700——
1976-03-09$2.19$2.1927,000——
1976-03-08$2.18$2.1822,500——
1976-03-05$2.21$2.216,300——
1976-03-04$2.19$2.193,600——
1976-03-03$2.19$2.197,200——
1976-03-02$2.22$2.228,100——
1976-03-01$2.19$2.198,100——
1976-02-27$2.19$2.195,400——
1976-02-26$2.25$2.256,300——
1976-02-25$2.25$2.2510,800——
1976-02-24$2.28$2.283,600——
1976-02-23$2.28$2.2810,800——
1976-02-20$2.28$2.2816,200——
1976-02-19$2.25$2.2522,500——
1976-02-18$2.22$2.224,500——
1976-02-17$2.19$2.195,400——
1976-02-13$2.19$2.198,100——
1976-02-12$2.28$2.2815,300——
1976-02-11$2.31$2.316,300——
1976-02-10$2.33$2.3317,100——
1976-02-09$2.42$2.4214,400——
1976-02-06$2.44$2.4417,100——
1976-02-05$2.36$2.3632,400——
1976-02-04$2.31$2.317,200——
1976-02-03$2.31$2.318,100——
1976-02-02$2.28$2.2814,400——
1976-01-30$2.32$2.3221,600——
1976-01-29$2.25$2.2521,600——
1976-01-28$2.18$2.185,400——
1976-01-27$2.24$2.240——
1976-01-26$2.24$2.2430,600——
1976-01-23$2.22$2.2230,600——
1976-01-22$2.13$2.137,200——
1976-01-21$2.11$2.110——
1976-01-20$2.11$2.117,200——
1976-01-19$2.10$2.1010,800——
1976-01-16$2.08$2.089,000——
1976-01-15$2.10$2.100——
1976-01-14$2.10$2.101,800——
1976-01-13$2.08$2.0812,600——
1976-01-12$2.08$2.085,400——
1976-01-09$2.08$2.081,800——
1976-01-08$2.08$2.0812,600——
1976-01-07$2.06$2.067,200——
1976-01-06$2.11$2.119,000——
1976-01-05$2.08$2.0816,200——
1976-01-02$2.03$2.0314,400——