Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Black Knight, Inc. (BKI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.26+0.56 (+0.83%)
At close: 04:00PM EDT
68.26 -0.04 (-0.06%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202267.0568.3867.0568.2668.26363,069
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
May 10, 202270.8770.9969.1769.5469.541,945,700
May 09, 202269.3371.5469.2370.0870.082,893,300
May 06, 202270.6272.2369.6470.9170.915,156,400
May 05, 202272.9373.7570.5471.8171.816,236,600
May 04, 202263.1779.7862.2272.8472.8410,334,300
May 03, 202263.7964.5663.4263.6363.631,074,100
May 02, 202265.4365.5463.4063.8363.831,329,200
Apr 29, 202265.9366.6065.1665.7965.791,700,400
Apr 28, 202265.2966.6364.6966.2366.23832,300
Apr 27, 202264.9265.9964.6964.7164.71993,300
Apr 26, 202266.7067.4864.9565.1865.181,510,100
Apr 25, 202265.6467.5765.1367.4667.461,141,200
Apr 22, 202267.1767.2165.7165.7865.78916,300
Apr 21, 202269.4969.8466.9667.2667.26953,600
Apr 20, 202268.3269.8567.8169.0669.061,248,900
Apr 19, 202266.8768.5166.5968.0968.09869,900
Apr 18, 202267.5268.1066.3966.4866.481,001,800
Apr 14, 202267.7268.4667.1267.7167.711,141,400
Apr 13, 202265.8467.4665.5967.2467.241,190,100
Apr 12, 202267.1668.0766.2066.2766.271,298,600
Apr 11, 202267.8368.4166.8367.1067.101,146,200
Apr 08, 202268.0068.5567.4468.0268.021,603,700
Apr 07, 202266.7968.3566.2568.2068.202,218,600
Apr 06, 202265.6868.3965.5667.1467.143,354,900
Apr 05, 202259.0267.1458.4966.2766.276,976,400
Apr 04, 202258.0759.5357.9859.2759.271,456,700
Apr 01, 202258.2458.4857.2657.7857.78838,600
Mar 31, 202258.3559.4857.9857.9957.99958,500
Mar 30, 202258.8659.4457.8858.2758.271,558,900
Mar 29, 202258.6159.6858.2659.3859.381,009,500
Mar 28, 202258.9159.6257.0857.9557.95980,500
Mar 25, 202258.9659.4258.0659.0859.08906,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement