Black Knight Inc (NY: BKI )

66.21 +0.85 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 65.14 66.30 64.54 66.21 1,182,123 +0.85(+1.30%)
Jun 23, 2022 63.80 65.66 63.80 65.36 1,003,740 +1.30(+2.03%)
Jun 22, 2022 62.77 64.92 62.17 64.06 1,171,936 +1.17(+1.86%)
Jun 21, 2022 64.91 65.39 62.54 62.89 1,765,306 -1.80(-2.78%)
Jun 17, 2022 63.17 64.83 63.11 64.69 1,114,172 +1.63(+2.58%)
Jun 16, 2022 63.29 63.54 61.57 63.06 855,267 -1.48(-2.29%)
Jun 15, 2022 64.92 65.00 63.42 64.54 579,383 +0.12(+0.19%)
Jun 14, 2022 64.94 65.43 63.38 64.42 745,980 +0.05(+0.08%)
Jun 13, 2022 65.44 66.00 64.35 64.37 1,505,061 -2.14(-3.22%)
Jun 10, 2022 66.24 67.06 65.82 66.51 625,045 -0.74(-1.10%)
Jun 09, 2022 67.28 67.98 66.96 67.25 553,711 -0.35(-0.52%)
Jun 08, 2022 69.00 69.08 67.50 67.60 805,493 -1.69(-2.44%)
Jun 07, 2022 68.59 69.34 68.03 69.29 1,030,778 +0.25(+0.36%)
Jun 06, 2022 69.12 69.83 68.85 69.04 552,257 -0.52(-0.75%)
Jun 03, 2022 68.20 70.12 68.02 69.56 1,201,064 +0.71(+1.03%)
Jun 02, 2022 67.61 69.73 67.29 68.85 954,180 +1.34(+1.98%)
Jun 01, 2022 68.54 68.54 66.85 67.51 1,053,420 -0.40(-0.59%)
May 31, 2022 68.22 68.65 67.17 67.91 4,425,641 -0.77(-1.12%)
May 27, 2022 69.24 70.18 68.65 68.68 1,075,908 -0.13(-0.19%)
May 26, 2022 69.50 69.78 68.79 68.81 873,576 -0.54(-0.78%)
May 25, 2022 70.00 70.80 68.90 69.35 1,892,971 -0.60(-0.86%)
May 24, 2022 70.84 71.32 69.70 69.95 1,355,195 -1.16(-1.63%)
May 23, 2022 72.25 72.26 70.70 71.11 871,876 -0.85(-1.18%)
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%)
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.