U.S. Markets closed

Black Knight, Inc. (BKI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.81+0.73 (+0.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202182.2083.1681.9282.8182.81534,300
Jul 29, 202181.2682.4980.9482.0882.08442,100
Jul 28, 202180.9781.5580.7881.1081.10380,300
Jul 27, 202180.6881.3280.3481.2781.27608,400
Jul 26, 202179.8980.4379.5080.4280.42509,900
Jul 23, 202179.5680.3879.3080.0080.00553,900
Jul 22, 202179.5979.7578.9279.2479.24658,300
Jul 21, 202179.5179.9378.9979.3479.34504,300
Jul 20, 202178.6180.1278.0179.5179.51839,100
Jul 19, 202178.5879.0078.0878.4478.44562,400
Jul 16, 202179.0079.8978.3979.1079.10834,000
Jul 15, 202178.3478.7877.8278.6478.64368,800
Jul 14, 202179.2179.6878.3778.4778.47385,300
Jul 13, 202180.2080.3378.8878.9878.98811,500
Jul 12, 202180.9981.2080.0880.2880.28474,600
Jul 09, 202179.4081.0279.4080.9480.94651,500
Jul 08, 202180.6581.1679.2179.4779.47820,900
Jul 07, 202181.0582.0280.5881.7181.711,281,200
Jul 06, 202179.6581.0479.4780.8980.891,250,000
Jul 02, 202178.9479.5878.8579.3179.31539,600
Jul 01, 202177.7079.5377.5578.7678.761,066,500
Jun 30, 202178.0278.1277.5077.9877.981,107,800
Jun 29, 202177.3678.2677.3678.1478.14566,500
Jun 28, 202178.4578.6376.7277.4477.44750,400
Jun 25, 202177.0778.6076.8078.2778.274,231,300
Jun 24, 202176.8377.5176.8077.0777.071,006,800
Jun 23, 202176.4677.1676.0576.6676.661,214,300
Jun 22, 202175.5676.5875.1876.5176.51869,100
Jun 21, 202174.5575.5673.8975.5275.52887,700
Jun 18, 202174.1574.5973.6274.3274.321,417,700
Jun 17, 202174.3574.4573.7274.2674.26684,600
Jun 16, 202174.0774.5573.2774.3374.331,191,700
Jun 15, 202174.3374.4973.8074.1074.10913,300
Jun 14, 202174.3774.3773.6774.1674.16874,800
Jun 11, 202174.3774.4673.8074.3274.32893,300
Jun 10, 202173.2074.5972.7874.5674.56846,200
Jun 09, 202172.4373.4072.2373.2673.26700,000
Jun 08, 202172.4672.7571.9372.2472.24942,400
Jun 07, 202172.9773.0671.3072.4072.401,572,400
Jun 04, 202173.3473.7872.6273.2473.24871,800
Jun 03, 202172.9673.2972.0673.1473.14966,800
Jun 02, 202171.2471.9371.1171.6971.69708,900
Jun 01, 202173.3373.3971.1971.2571.251,229,000
May 28, 202174.3874.9873.2473.3973.391,586,300
May 27, 202172.2073.8071.6373.7673.763,010,900
May 26, 202172.6473.2071.7672.0472.041,101,000
May 25, 202173.4073.5472.7572.9972.991,366,800
May 24, 202173.1173.5372.9473.1773.171,296,800
May 21, 202172.7073.3372.0872.9172.911,114,900
May 20, 202171.2072.6171.2072.3072.30942,700
May 19, 202171.1171.2370.3771.0071.00713,500
May 18, 202171.3372.2970.9471.8471.841,073,300
May 17, 202172.4172.4171.2271.5171.51969,500
May 14, 202173.4273.4272.2172.4572.45903,700
May 13, 202173.8474.4172.3372.7772.77746,300
May 12, 202173.0974.3772.4673.5373.531,331,400
May 11, 202173.8675.6273.3673.7773.771,410,700
May 10, 202175.6876.7774.7975.0275.021,061,600
May 07, 202174.5476.2774.3175.1575.151,581,300
May 06, 202170.8674.7270.0074.1074.101,592,600
May 05, 202173.2373.6471.2671.2971.291,331,500
May 04, 202172.8673.5272.4273.1473.141,248,200
May 03, 202172.5273.8572.5273.2873.28723,400
Apr 30, 202172.7372.8272.2872.4272.42744,500
Apr 29, 202172.7973.2572.2472.9872.98479,100
Apr 28, 202172.8573.2572.5072.6572.65553,500
Apr 27, 202173.6573.6572.2972.7972.79818,100
Apr 26, 202173.8274.2073.3573.4373.43546,400
Apr 23, 202174.0674.2173.6573.7973.79874,300
Apr 22, 202173.4974.6673.2674.0374.031,169,300
Apr 21, 202174.3274.7173.1973.4073.40951,700
Apr 20, 202173.0474.5273.0474.1374.131,139,700
Apr 19, 202174.0774.5072.7073.1173.11745,600
Apr 16, 202174.2374.3573.5873.8873.88827,700
Apr 15, 202173.8075.0873.4273.8973.891,596,400
Apr 14, 202174.3674.6473.1073.4673.46888,100
Apr 13, 202174.0174.6473.9174.2974.29666,700
Apr 12, 202174.2274.7574.1074.2674.26650,600
Apr 09, 202175.0475.1874.5974.8874.88730,600
Apr 08, 202175.0075.3674.3275.0075.001,304,000
Apr 07, 202174.6175.4974.1074.3074.30589,100
Apr 06, 202174.2075.0273.6574.6074.60855,200
Apr 05, 202175.4675.4674.5074.6374.63783,500
Apr 01, 202174.7975.5074.1474.7174.711,047,000
Mar 31, 202173.2474.9572.8673.9973.991,357,500
Mar 30, 202173.8273.8272.4772.8472.84862,900
Mar 29, 202174.8574.8573.8374.0074.00536,500
Mar 26, 202174.1774.9873.9574.8474.84544,200
Mar 25, 202173.2274.5472.7974.1074.10723,300
Mar 24, 202174.7675.1473.3473.5073.50722,300
Mar 23, 202175.0175.8774.8774.9674.961,096,300
Mar 22, 202173.2075.1173.1874.7874.781,103,500
Mar 19, 202173.9474.2573.3373.4773.471,204,500
Mar 18, 202175.2775.2773.5273.5473.541,254,800
Mar 17, 202177.4678.0076.1076.2676.26801,400
Mar 16, 202177.8078.3777.5277.9977.99544,300
Mar 15, 202177.2077.8576.9177.7277.72517,500
Mar 12, 202177.2977.4876.8577.2177.21769,400
Mar 11, 202176.7877.9276.6677.6377.63870,300
Mar 10, 202175.7776.4375.2176.0076.001,080,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...