Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Knight Inc (NY: BKI )

75.76 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 01, 2023 75.76 0 +0.00(+0.00%)
Aug 31, 2023 75.78 75.91 75.76 75.76 7,483,522 -0.02(-0.03%)
Aug 30, 2023 75.68 75.87 75.68 75.78 6,417,543 +0.08(+0.11%)
Aug 29, 2023 75.62 75.99 75.50 75.70 4,116,934 +0.09(+0.12%)
Aug 28, 2023 75.64 75.77 75.50 75.61 5,324,443 +0.85(+1.14%)
Aug 25, 2023 74.70 74.81 74.36 74.76 2,957,176 -0.08(-0.11%)
Aug 24, 2023 74.52 74.91 74.25 74.84 3,944,161 +0.52(+0.70%)
Aug 23, 2023 74.43 74.44 74.20 74.32 3,127,997 -0.11(-0.15%)
Aug 22, 2023 74.50 74.50 74.38 74.43 3,427,190 +0.05(+0.07%)
Aug 21, 2023 74.40 74.59 74.31 74.38 2,346,181 -0.02(-0.03%)
Aug 18, 2023 74.38 74.56 74.29 74.40 2,570,428 +0.00(+0.00%)
Aug 17, 2023 74.46 74.75 74.40 74.40 2,643,991 -0.10(-0.13%)
Aug 16, 2023 74.55 74.74 74.44 74.50 2,303,371 -0.01(-0.01%)
Aug 15, 2023 74.96 74.96 74.51 74.51 3,225,406 -0.29(-0.39%)
Aug 14, 2023 74.55 74.83 74.55 74.80 2,519,934 +0.20(+0.27%)
Aug 11, 2023 74.73 74.73 74.46 74.60 1,810,891 -0.05(-0.07%)
Aug 10, 2023 74.70 74.70 74.50 74.65 2,816,360 +0.00(+0.00%)
Aug 09, 2023 74.61 74.74 74.55 74.65 2,081,323 +0.04(+0.05%)
Aug 08, 2023 74.13 74.73 74.13 74.61 6,783,280 +0.25(+0.34%)
Aug 07, 2023 74.75 74.93 74.34 74.36 18,784,750 +2.86(+4.00%)
Aug 04, 2023 70.58 71.79 70.37 71.50 1,799,677 +0.87(+1.23%)
Aug 03, 2023 70.75 71.49 70.50 70.63 4,968,291 +0.63(+0.90%)
Aug 02, 2023 70.00 70.50 69.83 70.00 786,842 -0.30(-0.43%)
Aug 01, 2023 70.37 70.72 70.19 70.30 1,295,456 -0.02(-0.03%)
Jul 31, 2023 69.87 70.48 69.67 70.32 1,579,603 +0.47(+0.67%)
Jul 28, 2023 70.26 70.27 69.50 69.85 2,098,293 -0.22(-0.31%)
Jul 27, 2023 70.20 70.54 70.00 70.07 1,337,878 -0.10(-0.14%)
Jul 26, 2023 70.08 70.99 69.81 70.17 1,485,556 +0.02(+0.03%)
Jul 25, 2023 70.55 70.80 70.08 70.15 1,492,508 -0.65(-0.92%)
Jul 24, 2023 69.96 70.97 69.95 70.80 2,274,134 +0.49(+0.70%)
Jul 21, 2023 70.68 70.90 70.08 70.31 3,612,309 -0.20(-0.28%)
Jul 20, 2023 70.02 70.90 69.58 70.51 3,207,421 +0.43(+0.61%)
Jul 19, 2023 70.23 70.77 70.05 70.08 3,732,705 -0.38(-0.54%)
Jul 18, 2023 70.88 71.17 70.29 70.46 3,912,901 -0.69(-0.97%)
Jul 17, 2023 69.30 71.49 68.59 71.15 11,533,820 +9.89(+16.14%)
Jul 14, 2023 61.39 61.49 60.68 61.26 537,564 +0.04(+0.07%)
Jul 13, 2023 61.04 61.40 60.61 61.22 888,611 +0.41(+0.67%)
Jul 12, 2023 61.39 61.60 60.06 60.81 940,850 -0.46(-0.75%)
Jul 11, 2023 60.51 61.45 60.19 61.27 1,322,213 +0.77(+1.27%)
Jul 10, 2023 60.08 61.01 59.80 60.50 1,225,616 +0.24(+0.40%)
Jul 07, 2023 58.66 60.55 58.39 60.26 988,274 +1.41(+2.40%)
Jul 06, 2023 58.25 59.06 58.25 58.85 589,210 +0.05(+0.09%)
Jul 05, 2023 59.38 59.63 58.75 58.80 473,012 -0.84(-1.41%)
Jul 03, 2023 59.83 59.98 59.50 59.64 386,019 -0.09(-0.15%)
Jun 30, 2023 60.01 60.17 59.49 59.73 850,886 -0.22(-0.37%)
Jun 29, 2023 59.17 60.04 59.04 59.95 808,266 +0.83(+1.40%)
Jun 28, 2023 58.14 59.36 57.55 59.12 554,511 +1.17(+2.02%)
Jun 27, 2023 57.54 58.10 57.33 57.95 1,025,707 +0.65(+1.13%)
Jun 26, 2023 56.77 57.59 56.77 57.30 453,683 +0.30(+0.53%)
Jun 23, 2023 57.28 57.39 56.84 57.00 1,131,482 -0.36(-0.63%)
Jun 22, 2023 57.82 57.99 57.02 57.36 638,781 -0.50(-0.86%)
Jun 21, 2023 58.20 58.20 57.01 57.86 1,524,120 -0.48(-0.82%)
Jun 20, 2023 57.00 58.85 57.00 58.34 1,696,421 +0.96(+1.67%)
Jun 16, 2023 58.38 58.46 57.12 57.38 1,653,792 -0.69(-1.19%)
Jun 15, 2023 56.82 58.28 56.47 58.07 1,310,770 +4.39(+8.18%)
May 08, 2023 53.98 54.38 53.57 53.68 793,589 -0.38(-0.70%)
May 05, 2023 53.70 54.28 53.45 54.06 1,135,638 +0.36(+0.67%)
May 04, 2023 54.21 54.73 53.34 53.70 1,933,770 +0.30(+0.56%)
May 03, 2023 54.10 54.37 53.15 53.40 944,960 -0.60(-1.11%)
May 02, 2023 54.21 54.90 53.87 54.00 1,301,256 -0.14(-0.26%)
May 01, 2023 54.46 54.80 54.10 54.14 1,115,088 -0.50(-0.92%)
Apr 28, 2023 54.50 55.25 54.31 54.64 1,323,637 +0.24(+0.44%)
Apr 27, 2023 54.75 55.34 54.18 54.40 947,471 -0.11(-0.20%)
Apr 26, 2023 55.01 55.14 54.31 54.51 564,045 -0.24(-0.44%)
Apr 25, 2023 55.46 55.60 54.69 54.75 1,132,239 -0.79(-1.42%)
Apr 24, 2023 55.83 55.98 55.32 55.54 1,039,456 -0.21(-0.38%)
Apr 21, 2023 56.02 56.12 55.51 55.75 1,590,089 -0.09(-0.16%)
Apr 20, 2023 56.50 56.97 55.66 55.84 1,302,909 -0.66(-1.17%)
Apr 19, 2023 56.58 56.99 56.08 56.50 1,497,226 -0.13(-0.23%)
Apr 18, 2023 56.85 56.85 56.22 56.63 1,266,471 +0.05(+0.09%)
Apr 17, 2023 56.00 56.64 55.85 56.58 988,079 +0.32(+0.57%)
Apr 14, 2023 56.37 56.56 55.79 56.26 592,310 -0.02(-0.04%)
Apr 13, 2023 55.41 56.36 55.41 56.28 1,086,849 +0.90(+1.63%)
Apr 12, 2023 57.15 57.15 55.28 55.38 1,931,793 -1.41(-2.48%)
Apr 11, 2023 57.24 57.86 56.68 56.79 1,571,628 -0.97(-1.68%)
Apr 10, 2023 58.05 58.49 57.53 57.76 1,348,610 -0.51(-0.88%)
Apr 06, 2023 57.19 58.31 57.19 58.27 1,290,124 +0.98(+1.71%)
Apr 05, 2023 57.09 57.66 57.09 57.29 493,949 -0.02(-0.03%)
Apr 04, 2023 57.59 58.50 57.13 57.31 1,038,571 -0.29(-0.50%)
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.