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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.64$3.649,900——
1982-12-30$3.60$3.6023,400——
1982-12-29$3.72$3.7215,300——
1982-12-28$3.72$3.7218,000——
1982-12-27$3.76$3.7625,200——
1982-12-23$3.79$3.799,900——
1982-12-22$3.76$3.7623,400——
1982-12-21$3.74$3.7412,600——
1982-12-20$3.72$3.7219,800——
1982-12-17$3.63$3.6325,200——
1982-12-16$3.65$3.6543,200——
1982-12-15$3.57$3.5716,200——
1982-12-14$3.60$3.6024,300——
1982-12-13$3.60$3.6025,200——
1982-12-10$3.49$3.499,000——
1982-12-09$3.50$3.5013,500——
1982-12-08$3.43$3.4316,200——
1982-12-07$3.35$3.3515,300——
1982-12-06$3.33$3.3316,200——
1982-12-03$3.35$3.3512,600——
1982-12-02$3.38$3.3810,800——
1982-12-01$3.32$3.3213,500——
1982-11-30$3.31$3.3127,000——
1982-11-29$3.36$3.3613,500——
1982-11-26$3.42$3.4211,700——
1982-11-24$3.43$3.4313,500——
1982-11-23$3.44$3.4451,300——
1982-11-22$3.42$3.4249,500——
1982-11-19$3.46$3.4619,800——
1982-11-18$3.53$3.5327,000——
1982-11-17$3.44$3.4421,600——
1982-11-16$3.47$3.4746,800——
1982-11-15$3.56$3.5650,400——
1982-11-12$3.54$3.5422,500——
1982-11-11$3.44$3.4460,300——
1982-11-10$3.46$3.4671,100——
1982-11-09$3.31$3.314,500——
1982-11-08$3.28$3.2832,400——
1982-11-05$3.31$3.31245,700——
1982-11-04$3.33$3.33272,700——
1982-11-03$3.33$3.3365,700——
1982-11-02$3.21$3.2127,900——
1982-11-01$3.17$3.1726,100——
1982-10-29$3.11$3.1118,000——
1982-10-28$3.13$3.1319,800——
1982-10-27$3.14$3.1424,300——
1982-10-26$3.08$3.0819,800——
1982-10-25$3.10$3.1030,600——
1982-10-22$3.19$3.1911,700——
1982-10-21$3.19$3.1931,500——
1982-10-20$3.19$3.1925,200——
1982-10-19$3.15$3.1516,200——
1982-10-18$3.21$3.2130,600——
1982-10-15$3.14$3.1429,700——
1982-10-14$3.14$3.1424,300——
1982-10-13$3.18$3.1825,200——
1982-10-12$3.14$3.1437,800——
1982-10-11$3.13$3.1355,800——
1982-10-08$2.99$2.9958,500——
1982-10-07$2.97$2.97102,600——
1982-10-06$2.97$2.9734,200——
1982-10-05$2.99$2.9919,800——
1982-10-04$2.96$2.966,300——
1982-10-01$2.96$2.9618,900——
1982-09-30$2.99$2.9924,300——
1982-09-29$2.94$2.9425,200——
1982-09-28$2.97$2.9713,500——
1982-09-27$2.96$2.964,500——
1982-09-24$2.99$2.9932,400——
1982-09-23$3.01$3.0145,000——
1982-09-22$2.99$2.999,000——
1982-09-21$2.96$2.9679,200——
1982-09-20$2.99$2.9926,100——
1982-09-17$3.03$3.0311,700——
1982-09-16$2.94$2.9433,300——
1982-09-15$3.00$3.009,900——
1982-09-14$3.01$3.0126,100——
1982-09-13$3.04$3.0424,300——
1982-09-10$3.00$3.0013,500——
1982-09-09$3.01$3.0112,600——
1982-09-08$3.06$3.0630,600——
1982-09-07$3.03$3.0336,000——
1982-09-03$2.93$2.9337,800——
1982-09-02$2.85$2.854,500——
1982-09-01$2.89$2.8933,300——
1982-08-31$2.85$2.8536,900——
1982-08-30$2.89$2.899,000——
1982-08-27$2.88$2.8824,300——
1982-08-26$2.89$2.8940,500——
1982-08-25$2.89$2.8911,700——
1982-08-24$2.83$2.835,400——
1982-08-23$2.83$2.8325,200——
1982-08-20$2.82$2.828,100——
1982-08-19$2.79$2.7924,300——
1982-08-18$2.82$2.8239,600——
1982-08-17$2.81$2.8173,800——
1982-08-16$2.75$2.756,300——
1982-08-13$2.71$2.717,200——
1982-08-12$2.69$2.6913,500——
1982-08-11$2.67$2.6712,600——
1982-08-10$2.67$2.674,500——
1982-08-09$2.68$2.683,600——
1982-08-06$2.76$2.766,300——
1982-08-05$2.76$2.764,500——
1982-08-04$2.79$2.792,700——
1982-08-03$2.83$2.8327,000——
1982-08-02$2.82$2.826,300——
1982-07-30$2.85$2.859,000——
1982-07-29$2.89$2.89900——
1982-07-28$2.90$2.905,400——
1982-07-27$2.90$2.9066,600——
1982-07-26$2.90$2.908,100——
1982-07-23$2.93$2.9322,500——
1982-07-22$2.93$2.9315,300——
1982-07-21$2.89$2.899,900——
1982-07-20$2.86$2.860——
1982-07-19$2.86$2.865,400——
1982-07-16$2.88$2.889,000——
1982-07-15$2.85$2.8520,700——
1982-07-14$2.83$2.8314,400——
1982-07-13$2.86$2.8636,900——
1982-07-12$2.89$2.8916,200——
1982-07-09$2.83$2.8320,700——
1982-07-08$2.82$2.82900——
1982-07-07$2.82$2.829,000——
1982-07-06$2.82$2.824,500——
1982-07-02$2.82$2.828,100——
1982-07-01$2.81$2.8116,200——
1982-06-30$2.82$2.8226,100——
1982-06-29$2.81$2.8158,500——
1982-06-28$2.83$2.839,900——
1982-06-25$2.82$2.827,200——
1982-06-24$2.82$2.8213,500——
1982-06-23$2.83$2.836,300——
1982-06-22$2.83$2.8310,800——
1982-06-21$2.81$2.8124,300——
1982-06-18$2.82$2.827,200——
1982-06-17$2.82$2.8211,700——
1982-06-16$2.85$2.8539,600——
1982-06-15$2.89$2.8926,100——
1982-06-14$2.88$2.8829,700——
1982-06-11$2.82$2.829,000——
1982-06-10$2.79$2.799,900——
1982-06-09$2.78$2.7822,500——
1982-06-08$2.78$2.7814,400——
1982-06-07$2.76$2.7619,800——
1982-06-04$2.76$2.76900——
1982-06-03$2.74$2.747,200——
1982-06-02$2.75$2.7510,800——
1982-06-01$2.76$2.7620,700——
1982-05-28$2.75$2.7518,900——
1982-05-27$2.69$2.699,000——
1982-05-26$2.65$2.6517,100——
1982-05-25$2.60$2.6011,700——
1982-05-24$2.60$2.6022,500——
1982-05-21$2.61$2.616,300——
1982-05-20$2.63$2.637,200——
1982-05-19$2.64$2.645,400——
1982-05-18$2.64$2.6427,000——
1982-05-17$2.60$2.6014,400——
1982-05-14$2.65$2.6552,200——
1982-05-13$2.65$2.6540,500——
1982-05-12$2.69$2.6911,700——
1982-05-11$2.68$2.689,900——
1982-05-10$2.69$2.698,100——
1982-05-07$2.75$2.7528,800——
1982-05-06$2.75$2.7518,000——
1982-05-05$2.72$2.7211,700——
1982-05-04$2.69$2.6917,100——
1982-05-03$2.68$2.6818,900——
1982-04-30$2.72$2.7218,000——
1982-04-29$2.74$2.7410,800——
1982-04-28$2.74$2.7414,400——
1982-04-27$2.72$2.7242,300——
1982-04-26$2.76$2.7661,200——
1982-04-23$2.74$2.7467,500——
1982-04-22$2.69$2.6918,900——
1982-04-21$2.69$2.6920,700——
1982-04-20$2.69$2.6925,200——
1982-04-19$2.65$2.6514,400——
1982-04-16$2.64$2.6415,300——
1982-04-15$2.68$2.688,100——
1982-04-14$2.61$2.6110,800——
1982-04-13$2.63$2.6327,000——
1982-04-12$2.64$2.648,100——
1982-04-08$2.65$2.659,000——
1982-04-07$2.65$2.6519,800——
1982-04-06$2.58$2.589,900——
1982-04-05$2.60$2.6021,600——
1982-04-02$2.46$2.4624,300——
1982-04-01$2.49$2.4914,400——
1982-03-31$2.46$2.469,000——
1982-03-30$2.49$2.498,100——
1982-03-29$2.49$2.494,500——
1982-03-26$2.50$2.509,900——
1982-03-25$2.53$2.5312,600——
1982-03-24$2.51$2.5118,000——
1982-03-23$2.54$2.5446,800——
1982-03-22$2.47$2.4725,200——
1982-03-19$2.49$2.499,000——
1982-03-18$2.49$2.4951,300——
1982-03-17$2.50$2.502,700——
1982-03-16$2.50$2.508,100——
1982-03-15$2.50$2.5012,600——
1982-03-12$2.53$2.532,700——
1982-03-11$2.50$2.508,100——
1982-03-10$2.50$2.5017,100——
1982-03-09$2.49$2.4925,200——
1982-03-08$2.51$2.5124,300——
1982-03-05$2.47$2.474,500——
1982-03-04$2.51$2.5113,500——
1982-03-03$2.50$2.5045,000——
1982-03-02$2.60$2.6036,000——
1982-03-01$2.64$2.648,100——
1982-02-26$2.58$2.5826,100——
1982-02-25$2.60$2.6032,400——
1982-02-24$2.58$2.5812,600——
1982-02-23$2.56$2.565,400——
1982-02-22$2.61$2.6126,100——
1982-02-19$2.50$2.507,200——
1982-02-18$2.50$2.503,600——
1982-02-17$2.50$2.503,600——
1982-02-16$2.50$2.5018,900——
1982-02-12$2.56$2.561,800——
1982-02-11$2.56$2.5613,500——
1982-02-10$2.53$2.530——
1982-02-09$2.53$2.535,400——
1982-02-08$2.56$2.5614,400——
1982-02-05$2.56$2.569,900——
1982-02-04$2.61$2.6117,100——
1982-02-03$2.61$2.613,600——
1982-02-02$2.58$2.586,300——
1982-02-01$2.64$2.6413,500——
1982-01-29$2.61$2.615,400——
1982-01-28$2.61$2.6116,200——
1982-01-27$2.61$2.615,400——
1982-01-26$2.61$2.618,100——
1982-01-25$2.61$2.617,200——
1982-01-22$2.64$2.646,300——
1982-01-21$2.64$2.649,900——
1982-01-20$2.67$2.6758,500——
1982-01-19$2.64$2.644,500——
1982-01-18$2.61$2.614,500——
1982-01-15$2.57$2.578,100——
1982-01-14$2.56$2.5613,500——
1982-01-13$2.53$2.5369,300——
1982-01-12$2.58$2.5839,600——
1982-01-11$2.67$2.6721,600——
1982-01-08$2.61$2.617,200——
1982-01-07$2.63$2.6327,900——
1982-01-06$2.63$2.6315,300——
1982-01-05$2.61$2.6167,500——
1982-01-04$2.65$2.6522,500——