Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Black Knight, Inc. (BKI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.38+0.65 (+1.00%)
At close: 04:00PM EDT
65.38 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202264.8765.7664.5865.3865.38997,280
Sep 30, 202265.5965.9064.7064.7364.73870,800
Sep 29, 202265.7466.2765.3165.6565.651,645,400
Sep 28, 202265.6766.4765.4566.1266.121,057,700
Sep 27, 202265.7366.1465.0365.4965.49735,800
Sep 26, 202266.1666.2364.8865.5265.521,133,700
Sep 23, 202266.6866.9465.5466.2266.22701,700
Sep 22, 202266.6867.0866.4867.0067.00860,000
Sep 21, 202267.0767.9066.8266.8266.821,548,700
Sep 20, 202266.8067.7966.7467.3267.32822,700
Sep 19, 202267.0767.2566.6767.0667.06918,500
Sep 16, 202267.2967.4866.6367.2967.291,276,000
Sep 15, 202267.9768.4367.4867.5867.58538,200
Sep 14, 202268.2268.5367.7568.3068.301,359,800
Sep 13, 202267.5468.7667.5468.2068.20452,000
Sep 12, 202267.8168.4667.5068.4568.45824,100
Sep 09, 202266.4467.7466.0967.7467.74472,100
Sep 08, 202265.9466.0765.7666.0066.00413,100
Sep 07, 202265.5166.6365.3165.9965.99663,500
Sep 06, 202266.4166.8665.0265.3965.39722,500
Sep 02, 202267.6867.6866.0266.3666.36633,300
Sep 01, 202265.9867.3165.6867.3167.31551,300
Aug 31, 202266.6666.6965.8966.1666.161,400,600
Aug 30, 202266.5167.3066.2266.5066.50356,500
Aug 29, 202266.8067.3266.4466.5166.51612,700
Aug 26, 202267.6967.9766.9867.2367.23387,300
Aug 25, 202267.0767.8067.0067.6967.69256,300
Aug 24, 202267.0767.4366.7967.1667.16197,100
Aug 23, 202266.8967.3766.6966.9066.90363,500
Aug 22, 202267.2067.3266.6266.8966.89498,900
Aug 19, 202268.0068.2366.9367.2667.26456,700
Aug 18, 202268.3468.7867.8768.3568.35514,400
Aug 17, 202267.5268.3867.5268.2668.26368,300
Aug 16, 202267.0568.3067.0567.7067.70481,300
Aug 15, 202266.9467.8566.7867.7167.71716,700
Aug 12, 202266.0967.2665.9867.1467.14449,000
Aug 11, 202266.2166.4165.2065.8665.86969,400
Aug 10, 202264.9066.0864.5766.0266.02741,000
Aug 09, 202264.0265.0663.2464.3064.30679,200
Aug 08, 202264.3864.8563.9964.6164.61924,300
Aug 05, 202264.9966.0164.2064.5164.51591,600
Aug 04, 202264.8566.1264.6065.7065.70671,600
Aug 03, 202264.1265.1663.9064.1764.17543,100
Aug 02, 202264.4365.0463.6863.7963.79332,000
Aug 01, 202265.3965.5664.3664.4964.49506,700
Jul 29, 202265.2265.7564.3465.6865.68515,000
Jul 28, 202264.7666.0464.7665.5765.57301,100
Jul 27, 202264.5664.7563.6164.6964.69563,800
Jul 26, 202264.9065.1763.8864.1064.10514,100
Jul 25, 202264.6365.2764.0764.9064.90503,200
Jul 22, 202265.6965.9364.6565.0365.03290,600
Jul 21, 202265.0465.9464.7265.6965.69494,000
Jul 20, 202263.3265.4162.9565.0465.04699,300
Jul 19, 202263.0964.4762.7463.2163.21671,100
Jul 18, 202263.1163.7862.2462.4562.45811,000
Jul 15, 202262.7663.0962.3662.6062.601,051,600
Jul 14, 202262.1462.9661.5262.3662.36549,000
Jul 13, 202262.2863.2261.3762.9462.94512,600
Jul 12, 202264.0565.1762.5163.0963.09620,700
Jul 11, 202264.8365.0764.1064.3664.36338,500
Jul 08, 202265.5165.8665.1065.1965.19282,000
Jul 07, 202265.7366.2265.3665.8165.81658,700
Jul 06, 202265.0265.8564.1865.8465.84904,800
Jul 05, 202265.6865.7663.9065.1265.12706,800
Jul 01, 202265.3866.4064.6466.1866.18716,200
Jun 30, 202264.6665.8263.9565.3965.391,284,600
Jun 29, 202266.0467.0664.8165.4665.46609,700
Jun 28, 202267.1967.3165.7766.0066.00677,100
Jun 27, 202266.1167.5165.0266.9766.97607,200
Jun 24, 202265.1466.3064.5466.2166.211,182,100
Jun 23, 202263.8065.6663.8065.3665.361,003,700
Jun 22, 202262.7764.9262.1764.0664.061,161,900
Jun 21, 202264.9165.3962.5462.8962.891,765,300
Jun 17, 202263.1764.8363.1164.6964.691,114,100
Jun 16, 202263.2963.5461.5763.0663.06855,300
Jun 15, 202264.9265.0063.4264.5464.54579,400
Jun 14, 202264.9465.4363.3864.4264.42746,000
Jun 13, 202265.4466.0064.3564.3764.371,505,100
Jun 10, 202266.2467.0665.8266.5166.51625,000
Jun 09, 202267.2867.9866.9667.2567.25553,700
Jun 08, 202269.0069.0867.5067.6067.60805,500
Jun 07, 202268.5969.3468.0369.2969.291,030,800
Jun 06, 202269.1269.8368.8569.0469.04552,300
Jun 03, 202268.2070.1268.0269.5669.561,201,100
Jun 02, 202267.6169.7367.2968.8568.85954,200
Jun 01, 202268.5468.5466.8567.5167.511,053,400
May 31, 202268.2268.6567.1767.9167.914,434,300
May 27, 202269.2470.1868.6568.6868.681,075,900
May 26, 202269.5069.7868.7968.8168.81873,400
May 25, 202270.0070.8068.9069.3569.351,893,000
May 24, 202270.8471.3269.7069.9569.951,355,200
May 23, 202272.2572.2670.7071.1171.11871,900
May 20, 202272.1172.7471.3071.9671.961,617,500
May 19, 202270.7571.9370.5171.8171.811,571,600
May 18, 202271.8772.0770.0770.6070.601,538,700
May 17, 202270.6372.0369.7671.8971.893,032,200
May 16, 202269.0570.0068.8769.9169.911,412,000
May 13, 202269.2869.9768.6969.3469.341,351,400
May 12, 202268.8370.4568.7069.4169.412,804,400
May 11, 202269.0070.0968.2569.3469.343,653,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement