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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$52.51$185.58213,500——
2013-12-30$52.41$185.22177,100——
2013-12-27$52.35$185.01106,900——
2013-12-26$52.38$185.12135,900——
2013-12-24$52.75$186.42161,800——
2013-12-23$52.24$184.62254,100——
2013-12-20$51.90$183.42792,400——
2013-12-19$50.97$180.13201,100——
2013-12-18$51.91$183.46228,800——
2013-12-17$51.08$180.52232,000——
2013-12-16$51.16$180.81312,600——
2013-12-13$50.22$177.48186,500——
2013-12-12$49.67$175.54179,500——
2013-12-11$49.71$175.68194,300——
2013-12-10$50.71$179.21198,900——
2013-12-09$51.66$182.57159,900——
2013-12-06$51.90$183.42179,800——
2013-12-05$50.89$179.85212,300——
2013-12-04$50.93$179.99252,000——
2013-12-03$50.50$178.47377,300——
2013-12-02$50.07$176.95321,200——
2013-11-29$50.27$177.6683,000——
2013-11-27$50.47$178.3788,800——
2013-11-26$50.73$179.29120,500——
2013-11-25$51.08$180.52104,000——
2013-11-22$51.59$182.32127,500——
2013-11-21$51.40$181.65132,100——
2013-11-20$50.96$180.10132,900——
2013-11-19$51.21$180.98212,000——
2013-11-18$50.96$180.10117,900——
2013-11-15$51.34$181.44106,400——
2013-11-14$51.11$180.63228,700——
2013-11-13$51.22$181.02192,200——
2013-11-12$51.52$180.73194,300——
2013-11-11$52.03$182.52239,100——
2013-11-08$51.08$179.19244,500——
2013-11-07$50.81$178.24214,600——
2013-11-06$52.14$182.91241,200——
2013-11-05$52.20$183.12415,300——
2013-11-04$51.31$180.00152,900——
2013-11-01$50.71$177.89188,300——
2013-10-31$50.72$177.93136,300——
2013-10-30$51.34$180.10162,200——
2013-10-29$52.09$182.73150,200——
2013-10-28$51.99$182.38184,000——
2013-10-25$52.00$182.42102,400——
2013-10-24$51.27$179.86108,500——
2013-10-23$51.43$180.42129,600——
2013-10-22$51.34$180.10104,700——
2013-10-21$50.73$177.96125,300——
2013-10-18$50.81$178.24194,800——
2013-10-17$49.77$174.60155,600——
2013-10-16$48.62$170.56134,000——
2013-10-15$48.08$168.67120,700——
2013-10-14$48.71$170.88176,800——
2013-10-11$49.12$172.32164,400——
2013-10-10$48.75$171.02221,300——
2013-10-09$47.56$166.84242,500——
2013-10-08$47.10$165.23254,000——
2013-10-07$47.62$167.05320,100——
2013-10-04$48.51$170.18154,700——
2013-10-03$49.06$172.10242,300——
2013-10-02$49.57$173.89237,600——
2013-10-01$50.06$175.61337,400——
2013-09-30$49.86$174.91167,900——
2013-09-27$49.74$174.49132,000——
2013-09-26$50.06$175.61173,400——
2013-09-25$49.40$173.30162,200——
2013-09-24$49.61$174.03202,000——
2013-09-23$49.91$175.09169,300——
2013-09-20$49.04$172.03323,300——
2013-09-19$49.58$173.93110,000——
2013-09-18$49.60$174.00247,700——
2013-09-17$48.10$168.74165,300——
2013-09-16$47.83$167.79225,800——
2013-09-13$48.24$169.2373,000——
2013-09-12$47.93$168.14116,000——
2013-09-11$48.22$169.16190,500——
2013-09-10$48.42$169.86128,200——
2013-09-09$47.84$167.82132,700——
2013-09-06$46.89$164.49212,300——
2013-09-05$47.06$165.09123,700——
2013-09-04$47.63$167.09212,300——
2013-09-03$47.18$165.51392,900——
2013-08-30$48.02$168.46295,300——
2013-08-29$48.81$171.23130,000——
2013-08-28$48.57$170.39142,200——
2013-08-27$48.25$169.26166,900——
2013-08-26$49.13$172.3578,000——
2013-08-23$49.48$173.58129,100——
2013-08-22$49.40$173.30104,900——
2013-08-21$49.68$174.28146,600——
2013-08-20$50.42$176.88199,400——
2013-08-19$49.92$175.12142,800——
2013-08-16$50.59$177.47151,400——
2013-08-15$50.83$178.31166,300——
2013-08-14$51.62$181.0988,000——
2013-08-13$52.73$183.6591,500——
2013-08-12$53.18$185.2183,600——
2013-08-09$52.79$183.86130,300——
2013-08-08$53.22$185.35138,700——
2013-08-07$53.46$186.19106,300——
2013-08-06$54.04$188.21252,100——
2013-08-05$54.61$190.19206,800——
2013-08-02$54.80$190.86208,700——
2013-08-01$54.82$190.93385,700——
2013-07-31$53.05$184.76205,700——
2013-07-30$52.76$183.75180,000——
2013-07-29$52.52$182.91143,100——
2013-07-26$52.71$183.58122,800——
2013-07-25$52.51$182.88173,200——
2013-07-24$51.70$180.06203,000——
2013-07-23$52.65$183.37247,000——
2013-07-22$52.85$184.06188,300——
2013-07-19$53.04$184.73227,000——
2013-07-18$53.80$187.37197,300——
2013-07-17$53.25$185.46110,800——
2013-07-16$52.87$184.13260,700——
2013-07-15$53.91$187.76197,600——
2013-07-12$52.66$183.40214,700——
2013-07-11$52.63$183.30148,300——
2013-07-10$51.18$178.25220,900——
2013-07-09$50.87$177.17136,700——
2013-07-08$49.72$173.16205,200——
2013-07-05$49.65$172.9295,900——
2013-07-03$49.04$170.7952,500——
2013-07-02$48.68$169.54170,900——
2013-07-01$48.51$168.95152,500——
2013-06-28$48.75$169.78208,600——
2013-06-27$48.64$169.40150,300——
2013-06-26$47.74$166.27209,300——
2013-06-25$47.05$163.86124,200——
2013-06-24$46.51$161.98158,800——
2013-06-21$46.14$160.69377,600——
2013-06-20$45.89$159.82190,600——
2013-06-19$47.86$166.69111,400——
2013-06-18$49.19$171.32131,300——
2013-06-17$48.21$167.9089,300——
2013-06-14$48.12$167.5991,200——
2013-06-13$48.21$167.90110,600——
2013-06-12$47.36$164.94115,600——
2013-06-11$48.13$167.63130,500——
2013-06-10$48.52$168.98100,300——
2013-06-07$48.20$167.87148,500——
2013-06-06$47.59$165.74212,600——
2013-06-05$46.97$163.59240,600——
2013-06-04$47.66$165.99267,500——
2013-06-03$47.78$166.41334,300——
2013-05-31$47.47$165.33161,000——
2013-05-30$47.66$165.99147,300——
2013-05-29$46.95$163.52165,800——
2013-05-28$47.74$166.27170,100——
2013-05-24$47.54$165.57172,600——
2013-05-23$47.85$166.65451,900——
2013-05-22$48.61$169.30207,700——
2013-05-21$49.83$173.55127,300——
2013-05-20$49.97$174.03232,400——
2013-05-17$49.77$173.34345,800——
2013-05-16$49.05$170.83139,200——
2013-05-15$49.34$171.84168,600——
2013-05-14$49.51$171.11198,900——
2013-05-13$48.65$168.14238,400——
2013-05-10$49.36$170.59301,100——
2013-05-09$48.17$166.48221,200——
2013-05-08$48.49$167.58149,700——
2013-05-07$48.88$168.93263,500——
2013-05-06$48.15$166.41185,800——
2013-05-03$48.30$166.93281,100——
2013-05-02$46.64$161.19292,800——
2013-05-01$45.85$158.46286,600——
2013-04-30$46.89$162.05203,100——
2013-04-29$46.51$160.74147,600——
2013-04-26$46.28$159.95216,300——
2013-04-25$46.47$160.60121,100——
2013-04-24$46.45$160.53126,000——
2013-04-23$46.51$160.74351,900——
2013-04-22$45.80$158.29142,100——
2013-04-19$45.75$158.11228,500——
2013-04-18$44.64$154.28218,400——
2013-04-17$44.57$154.04297,500——
2013-04-16$45.32$156.63299,600——
2013-04-15$44.36$153.31471,900——
2013-04-12$44.99$155.49205,800——
2013-04-11$45.11$155.90184,600——
2013-04-10$45.00$155.52198,000——
2013-04-09$44.26$152.96110,300——
2013-04-08$44.85$155.00203,300——
2013-04-05$43.96$151.93132,000——
2013-04-04$43.91$151.75184,400——
2013-04-03$43.27$149.54209,200——
2013-04-02$43.75$151.20193,400——
2013-04-01$43.89$151.69182,200——
2013-03-28$44.04$152.20299,600——
2013-03-27$44.08$152.34178,100——
2013-03-26$43.96$151.93134,000——
2013-03-25$43.60$150.68135,100——
2013-03-22$43.59$150.65120,500——
2013-03-21$43.30$149.65152,300——
2013-03-20$43.59$150.65187,800——
2013-03-19$43.14$149.09161,600——
2013-03-18$42.93$148.37301,500——
2013-03-15$43.74$151.17450,500——
2013-03-14$43.42$150.06180,300——
2013-03-13$42.96$148.47199,500——
2013-03-12$42.66$147.43111,100——
2013-03-11$42.69$147.54135,700——
2013-03-08$42.70$147.57138,500——
2013-03-07$42.17$145.74142,900——
2013-03-06$42.27$146.09139,000——
2013-03-05$42.25$146.02226,800——
2013-03-04$42.15$145.67239,000——
2013-03-01$41.66$143.98315,600——
2013-02-28$41.59$143.74174,600——
2013-02-27$41.56$143.63110,300——
2013-02-26$41.07$141.94125,400——
2013-02-25$40.68$140.59219,300——
2013-02-22$41.56$143.63243,500——
2013-02-21$40.74$140.80170,900——
2013-02-20$41.02$141.77348,300——
2013-02-19$41.22$142.46269,500——
2013-02-15$40.86$141.21209,800——
2013-02-14$40.70$140.66139,700——
2013-02-13$41.05$141.87193,100——
2013-02-12$41.28$141.35172,100——
2013-02-11$41.06$140.60122,700——
2013-02-08$40.91$140.08137,800——
2013-02-07$40.89$140.02170,300——
2013-02-06$40.92$140.12181,100——
2013-02-05$40.51$138.72355,700——
2013-02-04$40.39$138.30350,500——
2013-02-01$40.88$139.98287,800——
2013-01-31$40.35$138.17378,800——
2013-01-30$40.57$138.92258,100——
2013-01-29$40.41$138.37381,500——
2013-01-28$40.02$137.04334,000——
2013-01-25$39.59$135.56227,300——
2013-01-24$39.20$134.23272,900——
2013-01-23$39.08$133.82234,100——
2013-01-22$39.19$134.20514,300——
2013-01-18$39.05$133.72267,200——
2013-01-17$39.12$133.96251,500——
2013-01-16$38.60$132.17148,600——
2013-01-15$38.73$132.62254,700——
2013-01-14$38.51$131.87119,900——
2013-01-11$38.29$131.11174,400——
2013-01-10$38.09$130.43124,200——
2013-01-09$37.93$129.88178,700——
2013-01-08$37.60$128.75229,100——
2013-01-07$37.57$128.65156,700——
2013-01-04$38.04$130.26227,100——
2013-01-03$37.60$128.75171,300——
2013-01-02$37.74$129.23452,900——