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 (%)
Apr 30, 2018 48.65 48.95 48.50 48.65 541,994 +0.05(+0.10%)
Apr 27, 2018 48.55 49.05 48.25 48.60 624,444 -0.05(-0.10%)
Apr 26, 2018 48.95 49.08 48.50 48.65 352,454 -0.05(-0.10%)
Apr 25, 2018 48.60 48.80 47.95 48.70 596,723 +0.30(+0.62%)
Apr 24, 2018 48.35 48.70 47.80 48.40 411,734 +0.05(+0.10%)
Apr 23, 2018 49.10 49.15 48.25 48.35 409,839 -0.45(-0.92%)
Apr 20, 2018 49.20 49.30 48.50 48.80 543,835 -0.20(-0.41%)
Apr 19, 2018 49.00 49.20 48.65 49.00 329,563 -0.15(-0.31%)
Apr 18, 2018 49.00 49.40 48.65 49.15 350,503 +0.15(+0.31%)
Apr 17, 2018 48.05 49.15 47.90 49.00 417,174 +1.00(+2.08%)
Apr 16, 2018 47.95 48.05 47.65 48.00 443,571 +0.35(+0.73%)
Apr 13, 2018 48.15 48.20 47.45 47.65 486,584 -0.15(-0.31%)
Apr 12, 2018 49.50 49.65 47.80 47.80 983,585 -1.35(-2.75%)
Apr 11, 2018 48.95 49.50 48.75 49.15 672,441 +0.10(+0.20%)
Apr 10, 2018 48.65 49.50 48.45 49.05 972,552 +0.90(+1.87%)
Apr 09, 2018 48.10 48.45 47.85 48.15 979,897 +0.45(+0.94%)
Apr 06, 2018 48.40 48.48 47.15 47.70 1,026,815 -1.05(-2.15%)
Apr 05, 2018 48.00 49.65 48.00 48.75 1,614,285 +1.15(+2.42%)
Apr 04, 2018 46.60 47.70 46.60 47.60 726,669 +0.30(+0.63%)
Apr 03, 2018 47.00 47.60 46.55 47.30 809,508 +0.40(+0.85%)
Apr 02, 2018 47.00 47.55 46.30 46.90 748,656 -0.20(-0.42%)
Mar 29, 2018 47.10 47.10 47.10 0 +0.40(+0.86%)
Mar 28, 2018 46.75 47.25 46.50 46.70 957,029 -0.25(-0.53%)
Mar 27, 2018 47.65 47.85 46.70 46.95 671,094 -0.70(-1.47%)
Mar 26, 2018 46.95 47.67 46.75 47.65 2,130,187 +1.40(+3.03%)
Mar 23, 2018 47.00 47.20 46.10 46.25 1,047,528 -0.80(-1.70%)
Mar 22, 2018 47.60 48.00 46.85 47.05 673,057 -1.05(-2.18%)
Mar 21, 2018 48.25 48.50 48.00 48.10 646,408 -0.05(-0.10%)
Mar 20, 2018 48.80 49.00 48.15 48.15 600,445 -0.65(-1.33%)
Mar 19, 2018 48.70 48.90 48.35 48.80 887,774 +0.10(+0.21%)
Mar 16, 2018 48.30 48.85 47.85 48.70 1,288,279 +0.60(+1.25%)
Mar 15, 2018 48.95 48.95 48.00 48.10 793,473 -0.85(-1.74%)
Mar 14, 2018 49.45 49.70 48.25 48.95 3,662,511 -0.05(-0.10%)
Mar 13, 2018 49.35 49.65 48.75 49.00 958,235 -0.05(-0.10%)
Mar 12, 2018 48.70 49.30 48.65 49.05 671,060 +0.55(+1.13%)
Mar 09, 2018 48.15 48.50 47.90 48.50 534,782 +0.35(+0.73%)
Mar 08, 2018 47.90 48.25 47.45 48.15 701,728 +0.35(+0.73%)
Mar 07, 2018 48.33 47.50 47.80 521,192 -0.30(-0.62%)
Mar 06, 2018 48.25 48.38 47.20 48.10 636,084 -0.10(-0.21%)
Mar 05, 2018 48.10 48.50 47.65 48.20 823,428 +0.10(+0.21%)
Mar 02, 2018 47.45 48.20 47.17 48.10 602,056 +0.25(+0.52%)
Mar 01, 2018 48.10 48.15 47.15 47.85 1,401,132 +0.20(+0.42%)
Feb 28, 2018 48.15 48.45 47.65 47.65 1,572,970 -0.30(-0.63%)
Feb 27, 2018 48.25 48.50 47.60 47.95 718,195 -0.15(-0.31%)
Feb 26, 2018 47.75 48.25 47.25 48.10 384,988 +0.40(+0.84%)
Feb 23, 2018 47.55 47.95 47.05 47.70 303,769 +0.30(+0.63%)
Feb 22, 2018 47.80 47.80 46.45 47.40 635,525 -0.15(-0.32%)
Feb 21, 2018 47.75 48.20 47.45 47.55 816,143 -0.25(-0.52%)
Feb 20, 2018 47.45 48.20 47.30 47.80 505,424 +0.10(+0.21%)
Feb 16, 2018 47.70 47.70 47.70 0 -0.35(-0.73%)
Feb 15, 2018 47.70 48.10 47.10 48.05 978,075 +0.75(+1.59%)
Feb 14, 2018 47.20 47.60 46.70 47.30 3,248,484 +0.60(+1.28%)
Feb 13, 2018 46.65 46.95 46.30 46.70 529,390 -0.10(-0.21%)
Feb 12, 2018 45.85 46.90 45.75 46.80 989,736 +0.95(+2.07%)
Feb 09, 2018 46.35 46.50 44.80 45.85 1,449,876 -0.25(-0.54%)
Feb 08, 2018 46.95 48.15 44.85 46.10 2,748,161 -2.45(-5.05%)
Feb 07, 2018 48.35 48.90 47.95 48.55 833,617 +0.20(+0.41%)
Feb 06, 2018 47.20 48.80 46.10 48.35 985,253 +0.18(+0.36%)
Feb 05, 2018 48.40 48.70 47.65 48.17 556,740 -0.68(-1.38%)
Feb 02, 2018 49.15 49.38 48.70 48.85 497,921 -0.70(-1.41%)
Feb 01, 2018 49.55 50.08 49.25 49.55 732,407 +0.05(+0.10%)
Jan 31, 2018 49.85 50.60 49.00 49.50 1,150,386 -1.50(-2.94%)
Jan 30, 2018 50.30 51.27 49.90 51.00 682,036 +0.55(+1.09%)
Jan 29, 2018 51.55 51.55 50.45 50.45 757,044 -1.10(-2.13%)
Jan 26, 2018 51.50 52.02 51.10 51.55 372,879 +0.15(+0.29%)
Jan 25, 2018 52.45 52.45 51.00 51.40 567,261 -0.80(-1.53%)
Jan 24, 2018 52.65 53.00 52.05 52.20 523,890 -0.30(-0.57%)
Jan 23, 2018 52.25 52.60 51.90 52.50 537,085 +0.10(+0.19%)
Jan 22, 2018 51.85 52.45 51.60 52.40 447,061 +0.60(+1.16%)
Jan 19, 2018 51.50 51.85 51.40 51.80 177,630 +0.55(+1.07%)
Jan 18, 2018 51.00 51.55 50.88 51.25 649,446 +0.35(+0.69%)
Jan 17, 2018 50.80 50.90 50.17 50.90 519,277 +0.40(+0.79%)
Jan 16, 2018 49.90 51.00 49.80 50.50 879,956 +0.70(+1.41%)
Jan 12, 2018 49.80 49.80 49.80 0 +0.20(+0.40%)
Jan 11, 2018 48.80 49.62 48.55 49.60 640,032 +1.05(+2.16%)
Jan 10, 2018 48.35 48.75 48.05 48.55 504,347 -0.05(-0.10%)
Jan 09, 2018 48.95 49.10 48.55 48.60 1,181,291 -0.15(-0.31%)
Jan 08, 2018 46.80 49.05 46.80 48.75 1,524,421 +1.95(+4.17%)
Jan 05, 2018 47.05 47.05 46.50 46.80 489,975 -0.15(-0.32%)
Jan 04, 2018 46.50 47.12 45.98 46.95 1,095,434 +1.15(+2.51%)
Jan 03, 2018 46.00 46.25 45.70 45.80 558,384 -0.05(-0.11%)
Jan 02, 2018 44.85 46.25 44.35 45.85 1,228,916 +1.70(+3.85%)
Dec 29, 2017 44.15 44.15 44.15 0 -0.55(-1.23%)
Dec 28, 2017 44.30 44.75 44.00 44.70 459,385 +0.45(+1.02%)
Dec 27, 2017 44.15 44.65 43.60 44.25 811,709 +0.15(+0.34%)
Dec 26, 2017 44.05 44.25 43.70 44.10 316,495 -0.15(-0.34%)
Dec 22, 2017 44.35 44.55 44.08 44.25 328,659 +0.25(+0.57%)
Dec 21, 2017 44.25 44.50 43.80 44.00 898,219 +0.00(+0.00%)
Dec 20, 2017 44.20 44.29 43.85 44.00 1,217,393 -0.25(-0.56%)
Dec 19, 2017 44.80 46.60 43.50 44.25 868,658 -0.50(-1.12%)
Dec 18, 2017 45.20 45.40 44.65 44.75 597,363 -0.30(-0.67%)
Dec 15, 2017 45.30 45.60 44.65 45.05 1,380,959 -0.20(-0.44%)
Dec 14, 2017 45.25 45.80 44.88 45.25 976,323 -0.15(-0.33%)
Dec 13, 2017 45.10 45.55 44.85 45.40 563,406 +0.30(+0.67%)
Dec 12, 2017 45.50 45.55 45.10 45.10 240,851 -0.50(-1.10%)
Dec 11, 2017 45.50 45.90 45.27 45.60 506,060 +0.05(+0.11%)
Dec 08, 2017 45.20 45.73 44.95 45.55 625,687 +0.50(+1.11%)
Dec 07, 2017 44.25 45.12 44.06 45.05 445,445 +0.70(+1.58%)
Dec 06, 2017 44.80 45.10 44.25 44.35 516,076 -0.55(-1.22%)
Dec 05, 2017 44.80 45.55 44.80 44.90 774,611 +0.10(+0.22%)
Dec 04, 2017 45.30 45.90 44.45 44.80 1,036,250 -0.35(-0.78%)
Dec 01, 2017 44.80 45.15 44.23 45.15 805,548 +0.25(+0.56%)
Nov 30, 2017 44.95 45.10 44.60 44.90 422,990 +0.05(+0.11%)
Nov 29, 2017 45.60 45.85 44.75 44.85 722,630 -0.85(-1.86%)
Nov 28, 2017 46.25 46.25 45.50 45.70 643,230 -0.40(-0.87%)
Nov 27, 2017 45.55 46.20 45.45 46.10 709,796 +0.60(+1.32%)
Nov 24, 2017 45.95 46.45 45.25 45.50 290,841 -0.45(-0.98%)
Nov 22, 2017 46.15 46.40 45.85 45.95 527,283 -0.25(-0.54%)
Nov 21, 2017 46.30 46.55 45.85 46.20 2,105,191 +0.40(+0.87%)
Nov 20, 2017 45.55 45.80 45.30 45.80 600,049 +0.30(+0.66%)
Nov 17, 2017 46.00 46.15 45.35 45.50 630,859 -0.70(-1.52%)
Nov 16, 2017 46.50 46.69 46.00 46.20 496,682 -0.25(-0.54%)
Nov 15, 2017 46.10 46.45 45.70 46.45 416,951 +0.15(+0.32%)
Nov 14, 2017 45.90 46.30 45.85 46.30 507,474 +0.15(+0.33%)
Nov 13, 2017 45.80 46.25 45.45 46.15 501,785 +0.30(+0.65%)
Nov 10, 2017 46.25 46.40 45.60 45.85 743,961 -0.45(-0.97%)
Nov 09, 2017 46.20 46.45 45.95 46.30 972,984 -0.20(-0.43%)
Nov 08, 2017 45.90 46.67 45.80 46.50 746,938 +0.40(+0.87%)
Nov 07, 2017 46.15 46.45 45.90 46.10 595,607 -0.05(-0.11%)
Nov 06, 2017 45.45 46.30 45.35 46.15 853,512 +0.40(+0.87%)
Nov 03, 2017 46.10 46.55 45.10 45.75 1,285,907 -0.20(-0.44%)
Nov 02, 2017 45.20 46.67 44.95 45.95 1,195,467 +0.85(+1.88%)
Nov 01, 2017 45.50 45.50 44.55 45.10 814,063 -0.25(-0.55%)
Oct 31, 2017 46.15 46.17 45.05 45.35 797,394 -0.60(-1.31%)
Oct 30, 2017 46.30 46.50 45.45 45.95 922,997 -0.50(-1.08%)
Oct 27, 2017 46.00 46.50 45.40 46.45 867,370 +0.45(+0.98%)
Oct 26, 2017 44.85 46.35 44.80 46.00 643,917 +1.05(+2.34%)
Oct 25, 2017 44.55 45.15 44.22 44.95 704,073 +0.25(+0.56%)
Oct 24, 2017 44.95 45.20 44.65 44.70 389,021 -0.35(-0.78%)
Oct 23, 2017 45.85 45.90 44.95 45.05 446,362 -0.90(-1.96%)
Oct 20, 2017 46.25 46.40 45.85 45.95 472,470 +0.00(+0.00%)
Oct 19, 2017 45.60 46.05 44.77 45.95 504,788 +0.30(+0.66%)
Oct 18, 2017 46.20 46.55 45.35 45.65 491,508 -0.35(-0.76%)
Oct 17, 2017 46.90 47.55 45.75 46.00 883,986 -0.85(-1.81%)
Oct 16, 2017 46.75 47.00 45.80 46.85 1,134,330 +0.05(+0.11%)
Oct 13, 2017 46.35 47.15 46.10 46.80 2,941,581 +0.15(+0.32%)
Oct 12, 2017 44.60 46.70 44.45 46.65 2,096,394 +2.10(+4.71%)
Oct 11, 2017 44.30 44.70 44.15 44.55 2,054,143 +0.05(+0.11%)
Oct 10, 2017 44.15 44.55 44.00 44.50 1,359,775 +0.30(+0.68%)
Oct 09, 2017 43.95 44.55 43.55 44.20 1,173,964 +0.80(+1.84%)
Oct 06, 2017 43.30 43.88 42.70 43.40 2,530,611 -0.50(-1.14%)
Oct 05, 2017 42.30 44.35 42.00 43.90 2,629,853 +1.40(+3.29%)
Oct 04, 2017 41.50 43.05 41.35 42.50 5,555,944 +0.50(+1.19%)
Oct 03, 2017 41.70 42.55 41.35 42.00 2,626,361 +0.00(+0.00%)
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.