Black Knight Inc (NY: BKI )

71.08 -0.88 (-1.22%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 72.11 72.74 71.30 71.96 1,617,539 +0.15(+0.21%)
May 19, 2022 70.75 71.93 70.51 71.81 1,571,576 +1.21(+1.71%)
May 18, 2022 71.87 72.07 70.07 70.60 1,538,737 -1.29(-1.79%)
May 17, 2022 70.63 72.03 69.76 71.89 3,032,173 +1.98(+2.83%)
May 16, 2022 69.05 70.00 68.87 69.91 1,411,950 +0.57(+0.82%)
May 13, 2022 69.28 69.97 68.69 69.34 1,351,407 -0.07(-0.10%)
May 12, 2022 68.83 70.45 68.70 69.41 2,804,397 +0.07(+0.10%)
May 11, 2022 69.00 70.09 68.25 69.34 3,652,488 -0.20(-0.29%)
May 10, 2022 70.87 70.99 69.17 69.54 1,945,662 -0.54(-0.77%)
May 09, 2022 69.33 71.54 69.23 70.08 2,893,433 -0.83(-1.17%)
May 06, 2022 70.62 72.23 69.64 70.91 5,156,422 -0.90(-1.25%)
May 05, 2022 72.93 73.75 70.54 71.81 6,236,634 -1.03(-1.41%)
May 04, 2022 63.17 79.78 62.22 72.84 10,331,750 +9.21(+14.47%)
May 03, 2022 63.79 64.56 63.42 63.63 1,074,078 -0.20(-0.31%)
May 02, 2022 65.43 65.55 63.40 63.83 1,329,187 -1.96(-2.98%)
Apr 29, 2022 65.93 66.60 65.16 65.79 1,700,435 -0.44(-0.66%)
Apr 28, 2022 65.29 66.63 64.69 66.23 832,262 +1.52(+2.35%)
Apr 27, 2022 64.92 65.99 64.69 64.71 993,277 -0.47(-0.72%)
Apr 26, 2022 66.70 67.48 64.95 65.18 1,510,100 -2.28(-3.38%)
Apr 25, 2022 65.64 67.57 65.13 67.46 1,141,179 +1.68(+2.55%)
Apr 22, 2022 67.17 67.21 65.71 65.78 916,345 -1.48(-2.20%)
Apr 21, 2022 69.49 66.97 67.26 953,636 -1.80(-2.61%)
Apr 20, 2022 68.32 69.85 67.81 69.06 1,248,895 +0.97(+1.42%)
Apr 19, 2022 66.87 68.52 66.59 68.09 869,858 +1.61(+2.42%)
Apr 18, 2022 67.52 68.10 66.39 66.48 1,001,831 -1.23(-1.82%)
Apr 14, 2022 67.72 68.45 67.12 67.71 1,141,411 +0.47(+0.70%)
Apr 13, 2022 65.84 67.46 65.59 67.24 1,190,091 +0.97(+1.46%)
Apr 12, 2022 67.16 68.07 66.20 66.27 1,298,572 -0.83(-1.24%)
Apr 11, 2022 67.83 68.41 66.83 67.10 1,146,194 -0.92(-1.35%)
Apr 08, 2022 68.00 68.55 67.44 68.02 1,603,751 -0.18(-0.26%)
Apr 07, 2022 66.79 68.35 66.25 68.20 2,218,640 +1.06(+1.58%)
Apr 06, 2022 65.68 68.39 65.56 67.14 3,354,926 +0.87(+1.31%)
Apr 05, 2022 59.02 67.14 58.49 66.27 6,974,611 +7.00(+11.81%)
Apr 04, 2022 58.07 59.53 57.98 59.27 1,456,706 +1.49(+2.58%)
Apr 01, 2022 58.24 58.48 57.26 57.78 838,603 -0.21(-0.36%)
Mar 31, 2022 58.35 59.48 57.98 57.99 958,491 -0.28(-0.48%)
Mar 30, 2022 58.86 59.44 57.88 58.27 1,558,935 -1.11(-1.87%)
Mar 29, 2022 58.61 59.68 58.26 59.38 1,009,540 +1.43(+2.47%)
Mar 28, 2022 58.91 59.62 57.08 57.95 980,463 -1.13(-1.91%)
Mar 25, 2022 58.96 59.42 58.06 59.08 906,410 +0.49(+0.84%)
Mar 24, 2022 59.45 59.55 58.28 58.59 1,130,529 -0.76(-1.28%)
Mar 23, 2022 60.44 60.75 59.00 59.35 1,398,666 -1.75(-2.86%)
Mar 22, 2022 60.38 61.83 59.84 61.10 796,182 +0.88(+1.46%)
Mar 21, 2022 60.10 60.69 59.82 60.22 974,060 -0.36(-0.59%)
Mar 18, 2022 58.65 60.63 58.65 60.58 2,721,523 +1.44(+2.43%)
Mar 17, 2022 58.92 59.85 58.85 59.14 1,243,878 -0.12(-0.20%)
Mar 16, 2022 57.18 59.28 57.18 59.26 1,689,304 +2.67(+4.72%)
Mar 15, 2022 57.45 57.97 56.28 56.59 2,244,319 -0.49(-0.86%)
Mar 14, 2022 56.82 58.08 56.69 57.08 1,477,177 +0.48(+0.85%)
Mar 11, 2022 57.64 57.85 56.08 56.60 1,484,080 -0.58(-1.01%)
Mar 10, 2022 57.42 57.69 56.04 57.18 1,672,803 -1.19(-2.04%)
Mar 09, 2022 58.45 59.05 57.77 58.37 1,372,913 +0.98(+1.71%)
Mar 08, 2022 57.87 58.66 56.49 57.39 1,735,052 -1.05(-1.80%)
Mar 07, 2022 60.75 61.17 58.27 58.44 1,723,368 -2.28(-3.75%)
Mar 04, 2022 59.35 61.25 59.30 60.72 1,837,592 +0.77(+1.28%)
Mar 03, 2022 59.98 60.44 58.91 59.95 1,657,326 +0.58(+0.98%)
Mar 02, 2022 57.98 59.69 57.20 59.37 1,878,824 +1.72(+2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.