Skip to main content

Black Knight Inc (NY: BKI )

57.56 +1.05 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 56.48 57.58 56.48 57.56 1,534,201 +1.05(+1.86%)
Mar 30, 2023 56.52 57.23 56.40 56.51 1,173,504 +0.13(+0.23%)
Mar 29, 2023 55.94 56.53 55.64 56.38 642,499 +0.87(+1.57%)
Mar 28, 2023 55.19 55.60 55.19 55.51 1,360,532 +0.26(+0.47%)
Mar 27, 2023 54.80 55.42 54.46 55.25 814,934 +0.67(+1.23%)
Mar 24, 2023 55.02 55.10 54.38 54.58 1,182,147 -0.32(-0.58%)
Mar 23, 2023 55.66 55.86 54.86 54.90 1,383,379 -0.37(-0.67%)
Mar 22, 2023 55.66 55.99 55.23 55.27 614,921 -0.34(-0.61%)
Mar 21, 2023 55.50 55.82 55.00 55.61 983,426 +0.31(+0.56%)
Mar 20, 2023 55.24 55.95 55.15 55.30 662,903 +0.04(+0.07%)
Mar 17, 2023 55.36 55.54 54.84 55.26 2,051,000 -0.41(-0.74%)
Mar 16, 2023 55.62 56.35 55.37 55.67 868,155 +0.04(+0.07%)
Mar 15, 2023 55.89 56.47 55.50 55.63 1,407,694 -0.55(-0.98%)
Mar 14, 2023 56.23 56.61 55.48 56.18 2,445,119 +0.47(+0.84%)
Mar 13, 2023 56.24 56.28 54.66 55.71 3,598,900 -0.81(-1.43%)
Mar 10, 2023 59.30 59.50 55.45 56.52 3,012,475 -2.90(-4.88%)
Mar 09, 2023 61.07 61.09 59.42 59.42 2,073,998 -1.59(-2.61%)
Mar 08, 2023 60.56 61.15 60.51 61.01 1,355,417 +0.32(+0.53%)
Mar 07, 2023 60.22 61.40 60.16 60.69 3,668,991 +2.24(+3.83%)
Mar 06, 2023 58.93 58.97 57.71 58.45 1,146,944 -0.39(-0.66%)
Mar 03, 2023 57.93 59.23 57.88 58.84 1,424,718 +1.09(+1.89%)
Mar 02, 2023 58.12 58.25 57.22 57.75 935,741 -0.62(-1.06%)
Mar 01, 2023 59.66 59.73 58.09 58.37 1,239,336 -1.23(-2.06%)
Feb 28, 2023 59.67 60.05 59.14 59.60 1,837,663 -1.25(-2.05%)
Feb 27, 2023 63.21 63.31 59.02 60.85 2,947,188 -2.23(-3.54%)
Feb 24, 2023 62.83 63.41 62.28 63.08 673,722 -0.24(-0.38%)
Feb 23, 2023 64.00 64.02 62.90 63.32 623,332 -0.54(-0.85%)
Feb 22, 2023 63.91 64.17 63.63 63.86 683,988 +0.17(+0.27%)
Feb 21, 2023 63.80 63.97 63.39 63.69 736,855 -0.25(-0.39%)
Feb 17, 2023 64.28 64.55 63.59 63.94 769,107 -0.53(-0.82%)
Feb 16, 2023 64.22 64.76 63.82 64.47 615,688 +0.32(+0.50%)
Feb 15, 2023 63.65 64.68 63.65 64.15 686,337 +0.55(+0.86%)
Feb 14, 2023 64.11 64.15 63.16 63.60 856,494 -0.38(-0.59%)
Feb 13, 2023 64.32 64.59 63.08 63.98 782,776 -0.65(-1.01%)
Feb 10, 2023 62.45 65.18 62.29 64.63 3,573,494 +2.63(+4.24%)
Feb 09, 2023 61.32 63.33 60.68 62.00 3,035,664 +1.12(+1.84%)
Feb 08, 2023 60.61 61.17 59.89 60.88 753,967 +0.41(+0.68%)
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%)
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.