Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,377.67 -8.26 (-0.24%) Nikkei
27,680.71 -12.94 (-0.05%) Hang Seng
21,399.43 +177.27 (+0.84%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,877.53 -47.60 (-0.21%) CMC Crypto 200
525.55 +0.42 (+0.08%)
Black Knight, Inc. (BKI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 60.51 | 61.08 | 60.24 | 60.37 | 60.37 | 800,300 |
| 03 Feb 2023 | 61.10 | 61.70 | 60.75 | 61.10 | 61.10 | 929,000 |
| 02 Feb 2023 | 61.72 | 62.22 | 61.05 | 61.60 | 61.60 | 1,312,500 |
| 01 Feb 2023 | 60.53 | 62.45 | 60.31 | 61.14 | 61.14 | 1,747,900 |
| 31 Jan 2023 | 60.70 | 61.34 | 60.08 | 60.59 | 60.59 | 876,000 |
| 30 Jan 2023 | 60.89 | 61.27 | 60.46 | 60.67 | 60.67 | 639,400 |
| 27 Jan 2023 | 60.82 | 61.56 | 60.55 | 60.89 | 60.89 | 998,500 |
| 26 Jan 2023 | 61.03 | 61.18 | 60.35 | 60.89 | 60.89 | 1,180,800 |
| 25 Jan 2023 | 60.15 | 61.13 | 60.02 | 60.52 | 60.52 | 808,800 |
| 24 Jan 2023 | 61.28 | 61.65 | 60.03 | 60.53 | 60.53 | 1,313,200 |
| 23 Jan 2023 | 60.68 | 62.00 | 60.68 | 61.71 | 61.71 | 1,145,400 |
| 20 Jan 2023 | 58.61 | 60.80 | 58.26 | 60.61 | 60.61 | 1,812,700 |
| 19 Jan 2023 | 58.32 | 58.62 | 57.82 | 58.28 | 58.28 | 969,400 |
| 18 Jan 2023 | 60.23 | 60.26 | 58.49 | 58.51 | 58.51 | 853,200 |
| 17 Jan 2023 | 59.87 | 60.48 | 59.31 | 59.85 | 59.85 | 990,400 |
| 13 Jan 2023 | 61.04 | 61.39 | 59.74 | 60.00 | 60.00 | 939,000 |
| 12 Jan 2023 | 61.96 | 61.96 | 60.69 | 61.50 | 61.50 | 712,600 |
| 11 Jan 2023 | 62.11 | 62.47 | 60.66 | 62.02 | 62.02 | 1,215,000 |
| 10 Jan 2023 | 60.80 | 62.70 | 60.80 | 61.92 | 61.92 | 630,700 |
| 09 Jan 2023 | 62.00 | 62.41 | 61.11 | 61.14 | 61.14 | 819,400 |
| 06 Jan 2023 | 62.29 | 62.35 | 61.06 | 61.72 | 61.72 | 430,000 |
| 05 Jan 2023 | 61.56 | 61.91 | 60.76 | 61.87 | 61.87 | 551,700 |
| 04 Jan 2023 | 62.59 | 62.59 | 61.62 | 61.83 | 61.83 | 642,200 |
| 03 Jan 2023 | 61.71 | 62.51 | 61.15 | 62.00 | 62.00 | 571,600 |
| 30 Dec 2022 | 60.78 | 61.97 | 60.75 | 61.75 | 61.75 | 499,200 |
| 29 Dec 2022 | 60.17 | 61.41 | 59.74 | 61.09 | 61.09 | 540,700 |
| 28 Dec 2022 | 59.22 | 60.18 | 59.14 | 59.96 | 59.96 | 636,100 |
| 27 Dec 2022 | 59.27 | 60.26 | 58.96 | 59.50 | 59.50 | 687,600 |
| 23 Dec 2022 | 58.50 | 59.47 | 58.30 | 59.35 | 59.35 | 514,100 |
| 22 Dec 2022 | 58.99 | 59.66 | 58.68 | 58.75 | 58.75 | 425,500 |
| 21 Dec 2022 | 58.16 | 60.09 | 58.02 | 59.50 | 59.50 | 427,700 |
| 20 Dec 2022 | 58.20 | 58.92 | 57.78 | 58.30 | 58.30 | 705,100 |
| 19 Dec 2022 | 58.37 | 59.40 | 57.62 | 58.30 | 58.30 | 841,200 |
| 16 Dec 2022 | 59.48 | 59.58 | 57.92 | 58.63 | 58.63 | 1,032,200 |
| 15 Dec 2022 | 60.00 | 60.76 | 59.30 | 59.67 | 59.67 | 655,700 |
| 14 Dec 2022 | 60.78 | 61.75 | 60.31 | 60.52 | 60.52 | 546,400 |
| 13 Dec 2022 | 60.89 | 61.52 | 60.64 | 60.93 | 60.93 | 519,200 |
| 12 Dec 2022 | 59.85 | 60.22 | 59.46 | 60.09 | 60.09 | 488,900 |
| 09 Dec 2022 | 60.13 | 60.95 | 59.83 | 59.89 | 59.89 | 551,800 |
| 08 Dec 2022 | 58.92 | 60.52 | 58.66 | 60.26 | 60.26 | 555,500 |
| 07 Dec 2022 | 59.18 | 59.71 | 57.80 | 59.08 | 59.08 | 616,300 |
| 06 Dec 2022 | 59.86 | 60.04 | 59.13 | 59.29 | 59.29 | 592,800 |
| 05 Dec 2022 | 60.95 | 61.00 | 59.81 | 59.97 | 59.97 | 745,000 |
| 02 Dec 2022 | 61.04 | 62.13 | 60.93 | 61.39 | 61.39 | 633,500 |
| 01 Dec 2022 | 62.04 | 63.31 | 61.71 | 61.95 | 61.95 | 678,500 |
| 30 Nov 2022 | 61.00 | 62.30 | 60.47 | 61.99 | 61.99 | 1,686,800 |
| 29 Nov 2022 | 60.96 | 61.64 | 60.35 | 60.75 | 60.75 | 853,500 |
| 28 Nov 2022 | 62.55 | 63.06 | 61.07 | 61.16 | 61.16 | 469,900 |
| 25 Nov 2022 | 64.25 | 64.75 | 62.62 | 62.69 | 62.69 | 408,000 |
| 23 Nov 2022 | 63.14 | 64.10 | 62.62 | 63.99 | 63.99 | 933,200 |
| 22 Nov 2022 | 61.22 | 63.19 | 61.07 | 63.10 | 63.10 | 773,200 |
| 21 Nov 2022 | 61.13 | 61.39 | 60.21 | 61.10 | 61.10 | 1,045,400 |
| 18 Nov 2022 | 60.23 | 60.86 | 59.66 | 60.80 | 60.80 | 1,432,100 |
| 17 Nov 2022 | 58.95 | 59.91 | 58.95 | 59.75 | 59.75 | 1,068,100 |
| 16 Nov 2022 | 59.82 | 59.82 | 58.71 | 59.64 | 59.64 | 798,100 |
| 15 Nov 2022 | 60.11 | 60.53 | 59.24 | 59.66 | 59.66 | 1,117,200 |
| 14 Nov 2022 | 58.58 | 59.41 | 58.35 | 59.06 | 59.06 | 1,034,300 |
| 11 Nov 2022 | 58.75 | 59.08 | 58.27 | 58.58 | 58.58 | 980,200 |
| 10 Nov 2022 | 57.39 | 58.78 | 57.39 | 58.72 | 58.72 | 885,900 |
| 09 Nov 2022 | 55.92 | 56.42 | 55.37 | 56.09 | 56.09 | 772,800 |
| 08 Nov 2022 | 53.97 | 56.51 | 53.85 | 56.11 | 56.11 | 857,900 |
| 07 Nov 2022 | 55.02 | 55.70 | 54.46 | 55.11 | 55.11 | 846,400 |
| 04 Nov 2022 | 55.90 | 56.54 | 54.43 | 55.05 | 55.05 | 901,300 |
| 03 Nov 2022 | 59.37 | 60.48 | 55.80 | 56.40 | 56.40 | 2,726,900 |
| 02 Nov 2022 | 60.91 | 61.81 | 59.88 | 60.77 | 60.77 | 501,500 |
| 01 Nov 2022 | 60.72 | 61.38 | 60.35 | 61.10 | 61.10 | 1,058,600 |
| 31 Oct 2022 | 60.18 | 61.52 | 60.05 | 60.47 | 60.47 | 906,000 |
| 28 Oct 2022 | 60.96 | 61.27 | 60.02 | 60.27 | 60.27 | 888,100 |
| 27 Oct 2022 | 63.68 | 63.83 | 61.04 | 61.27 | 61.27 | 1,454,000 |
| 26 Oct 2022 | 63.46 | 64.26 | 63.33 | 63.55 | 63.55 | 1,372,200 |
| 25 Oct 2022 | 62.24 | 64.30 | 62.15 | 64.05 | 64.05 | 734,500 |
| 24 Oct 2022 | 60.45 | 62.14 | 60.20 | 62.09 | 62.09 | 463,600 |
| 21 Oct 2022 | 59.96 | 60.31 | 59.36 | 60.27 | 60.27 | 658,300 |
| 20 Oct 2022 | 60.62 | 61.15 | 59.38 | 59.69 | 59.69 | 594,400 |
| 19 Oct 2022 | 61.08 | 61.43 | 60.46 | 60.68 | 60.68 | 335,000 |
| 18 Oct 2022 | 61.68 | 62.14 | 61.01 | 61.24 | 61.24 | 603,000 |
| 17 Oct 2022 | 62.33 | 62.66 | 60.94 | 60.95 | 60.95 | 918,900 |
| 14 Oct 2022 | 62.62 | 62.67 | 61.40 | 61.62 | 61.62 | 1,513,000 |
| 13 Oct 2022 | 61.88 | 62.58 | 61.45 | 62.13 | 62.13 | 1,396,100 |
| 12 Oct 2022 | 63.25 | 63.43 | 62.47 | 62.57 | 62.57 | 404,100 |
| 11 Oct 2022 | 64.73 | 65.07 | 62.86 | 63.04 | 63.04 | 863,400 |
| 10 Oct 2022 | 65.89 | 66.06 | 64.75 | 64.88 | 64.88 | 497,800 |
| 07 Oct 2022 | 65.82 | 66.18 | 65.48 | 66.02 | 66.02 | 635,000 |
| 06 Oct 2022 | 66.12 | 66.56 | 65.91 | 66.30 | 66.30 | 781,900 |
| 05 Oct 2022 | 66.27 | 66.81 | 65.96 | 66.11 | 66.11 | 844,400 |
| 04 Oct 2022 | 66.02 | 66.68 | 65.32 | 66.65 | 66.65 | 1,108,600 |
| 03 Oct 2022 | 64.87 | 65.78 | 64.57 | 65.38 | 65.38 | 1,138,100 |
| 30 Sept 2022 | 65.59 | 65.90 | 64.70 | 64.73 | 64.73 | 870,800 |
| 29 Sept 2022 | 65.74 | 66.27 | 65.31 | 65.65 | 65.65 | 1,645,400 |
| 28 Sept 2022 | 65.67 | 66.47 | 65.45 | 66.12 | 66.12 | 1,057,700 |
| 27 Sept 2022 | 65.73 | 66.14 | 65.03 | 65.49 | 65.49 | 735,800 |
| 26 Sept 2022 | 66.16 | 66.23 | 64.88 | 65.52 | 65.52 | 1,133,700 |
| 23 Sept 2022 | 66.68 | 66.94 | 65.54 | 66.22 | 66.22 | 701,700 |
| 22 Sept 2022 | 66.68 | 67.08 | 66.48 | 67.00 | 67.00 | 860,000 |
| 21 Sept 2022 | 67.07 | 67.90 | 66.82 | 66.82 | 66.82 | 1,548,700 |
| 20 Sept 2022 | 66.80 | 67.79 | 66.74 | 67.32 | 67.32 | 822,700 |
| 19 Sept 2022 | 67.07 | 67.25 | 66.67 | 67.06 | 67.06 | 918,500 |
| 16 Sept 2022 | 67.29 | 67.48 | 66.63 | 67.29 | 67.29 | 1,298,700 |
| 15 Sept 2022 | 67.97 | 68.43 | 67.48 | 67.58 | 67.58 | 538,200 |
| 14 Sept 2022 | 68.22 | 68.53 | 67.75 | 68.30 | 68.30 | 1,359,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
