Skip to main content

Black Knight Inc (NY: BKI )

60.47 +0.10 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 60.12 60.63 59.59 60.47 631,213 +0.10(+0.17%)
Feb 06, 2023 60.51 61.09 60.24 60.37 800,316 -0.73(-1.19%)
Feb 03, 2023 61.10 61.70 60.75 61.10 929,002 -0.50(-0.81%)
Feb 02, 2023 61.72 62.22 61.05 61.60 1,312,456 +0.46(+0.75%)
Feb 01, 2023 60.53 62.45 60.31 61.14 1,747,906 +0.55(+0.91%)
Jan 31, 2023 60.70 61.34 60.08 60.59 876,034 -0.08(-0.13%)
Jan 30, 2023 60.89 61.27 60.46 60.67 639,432 -0.22(-0.36%)
Jan 27, 2023 60.82 61.56 60.55 60.89 998,528 +0.00(+0.00%)
Jan 26, 2023 61.03 61.18 60.35 60.89 1,180,789 +0.37(+0.61%)
Jan 25, 2023 60.15 61.13 60.02 60.52 808,789 -0.01(-0.02%)
Jan 24, 2023 61.28 61.66 60.03 60.53 1,313,190 -1.18(-1.91%)
Jan 23, 2023 60.68 62.00 60.68 61.71 1,145,413 +1.10(+1.81%)
Jan 20, 2023 58.61 60.80 58.26 60.61 1,812,739 +2.33(+4.00%)
Jan 19, 2023 58.32 58.62 57.82 58.28 969,422 -0.23(-0.39%)
Jan 18, 2023 60.23 60.26 58.49 58.51 853,163 -1.34(-2.24%)
Jan 17, 2023 59.87 60.48 59.31 59.85 990,404 -0.15(-0.25%)
Jan 13, 2023 61.04 61.39 59.74 60.00 938,992 -1.50(-2.44%)
Jan 12, 2023 61.96 61.96 60.69 61.50 712,629 -0.52(-0.84%)
Jan 11, 2023 62.11 62.47 60.66 62.02 1,214,979 +0.10(+0.16%)
Jan 10, 2023 60.80 62.70 60.80 61.92 630,708 +0.78(+1.28%)
Jan 09, 2023 62.00 62.41 61.11 61.14 819,444 -0.58(-0.94%)
Jan 06, 2023 62.29 62.35 61.06 61.72 429,955 -0.15(-0.24%)
Jan 05, 2023 61.56 61.91 60.76 61.87 551,688 +0.04(+0.06%)
Jan 04, 2023 62.59 62.59 61.62 61.83 642,158 -0.17(-0.27%)
Jan 03, 2023 61.71 62.51 61.15 62.00 571,568 +0.25(+0.40%)
Dec 30, 2022 60.78 61.97 60.75 61.75 499,404 +0.66(+1.08%)
Dec 29, 2022 60.17 61.41 59.74 61.09 540,247 +1.13(+1.88%)
Dec 28, 2022 59.22 60.18 59.14 59.96 636,141 +0.46(+0.77%)
Dec 27, 2022 59.27 60.26 58.96 59.50 687,614 +0.15(+0.25%)
Dec 23, 2022 58.50 59.48 58.30 59.35 514,107 +0.60(+1.02%)
Dec 22, 2022 58.99 59.66 58.68 58.75 425,460 -0.75(-1.26%)
Dec 21, 2022 58.16 60.09 58.02 59.50 427,700 +1.20(+2.06%)
Dec 20, 2022 58.20 58.92 57.78 58.30 705,074 +0.00(+0.00%)
Dec 19, 2022 58.37 59.40 57.62 58.30 841,179 -0.33(-0.56%)
Dec 16, 2022 59.48 59.58 57.92 58.63 1,032,241 -1.04(-1.74%)
Dec 15, 2022 60.00 60.76 59.30 59.67 655,665 -0.85(-1.40%)
Dec 14, 2022 60.78 61.75 60.31 60.52 546,419 -0.41(-0.67%)
Dec 13, 2022 60.89 61.52 60.64 60.93 519,265 +0.84(+1.40%)
Dec 12, 2022 59.85 60.22 59.46 60.09 488,875 +0.20(+0.33%)
Dec 09, 2022 60.13 60.95 59.83 59.89 551,799 -0.37(-0.61%)
Dec 08, 2022 58.92 60.52 58.66 60.26 555,535 +1.18(+2.00%)
Dec 07, 2022 59.18 59.71 57.80 59.08 616,318 -0.21(-0.35%)
Dec 06, 2022 59.86 60.04 59.13 59.29 592,757 -0.68(-1.13%)
Dec 05, 2022 60.95 61.00 59.81 59.97 744,976 -1.42(-2.31%)
Dec 02, 2022 61.04 62.13 60.93 61.39 633,518 -0.56(-0.90%)
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.