Singapore markets close in 4 hours 14 minutes

Black Knight, Inc. (BKI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.37-0.73 (-1.19%)
At close: 04:00PM EST
60.37 0.00 (0.00%)
After hours: 06:47PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202360.5161.0860.2460.3760.37800,300
03 Feb 202361.1061.7060.7561.1061.10929,000
02 Feb 202361.7262.2261.0561.6061.601,312,500
01 Feb 202360.5362.4560.3161.1461.141,747,900
31 Jan 202360.7061.3460.0860.5960.59876,000
30 Jan 202360.8961.2760.4660.6760.67639,400
27 Jan 202360.8261.5660.5560.8960.89998,500
26 Jan 202361.0361.1860.3560.8960.891,180,800
25 Jan 202360.1561.1360.0260.5260.52808,800
24 Jan 202361.2861.6560.0360.5360.531,313,200
23 Jan 202360.6862.0060.6861.7161.711,145,400
20 Jan 202358.6160.8058.2660.6160.611,812,700
19 Jan 202358.3258.6257.8258.2858.28969,400
18 Jan 202360.2360.2658.4958.5158.51853,200
17 Jan 202359.8760.4859.3159.8559.85990,400
13 Jan 202361.0461.3959.7460.0060.00939,000
12 Jan 202361.9661.9660.6961.5061.50712,600
11 Jan 202362.1162.4760.6662.0262.021,215,000
10 Jan 202360.8062.7060.8061.9261.92630,700
09 Jan 202362.0062.4161.1161.1461.14819,400
06 Jan 202362.2962.3561.0661.7261.72430,000
05 Jan 202361.5661.9160.7661.8761.87551,700
04 Jan 202362.5962.5961.6261.8361.83642,200
03 Jan 202361.7162.5161.1562.0062.00571,600
30 Dec 202260.7861.9760.7561.7561.75499,200
29 Dec 202260.1761.4159.7461.0961.09540,700
28 Dec 202259.2260.1859.1459.9659.96636,100
27 Dec 202259.2760.2658.9659.5059.50687,600
23 Dec 202258.5059.4758.3059.3559.35514,100
22 Dec 202258.9959.6658.6858.7558.75425,500
21 Dec 202258.1660.0958.0259.5059.50427,700
20 Dec 202258.2058.9257.7858.3058.30705,100
19 Dec 202258.3759.4057.6258.3058.30841,200
16 Dec 202259.4859.5857.9258.6358.631,032,200
15 Dec 202260.0060.7659.3059.6759.67655,700
14 Dec 202260.7861.7560.3160.5260.52546,400
13 Dec 202260.8961.5260.6460.9360.93519,200
12 Dec 202259.8560.2259.4660.0960.09488,900
09 Dec 202260.1360.9559.8359.8959.89551,800
08 Dec 202258.9260.5258.6660.2660.26555,500
07 Dec 202259.1859.7157.8059.0859.08616,300
06 Dec 202259.8660.0459.1359.2959.29592,800
05 Dec 202260.9561.0059.8159.9759.97745,000
02 Dec 202261.0462.1360.9361.3961.39633,500
01 Dec 202262.0463.3161.7161.9561.95678,500
30 Nov 202261.0062.3060.4761.9961.991,686,800
29 Nov 202260.9661.6460.3560.7560.75853,500
28 Nov 202262.5563.0661.0761.1661.16469,900
25 Nov 202264.2564.7562.6262.6962.69408,000
23 Nov 202263.1464.1062.6263.9963.99933,200
22 Nov 202261.2263.1961.0763.1063.10773,200
21 Nov 202261.1361.3960.2161.1061.101,045,400
18 Nov 202260.2360.8659.6660.8060.801,432,100
17 Nov 202258.9559.9158.9559.7559.751,068,100
16 Nov 202259.8259.8258.7159.6459.64798,100
15 Nov 202260.1160.5359.2459.6659.661,117,200
14 Nov 202258.5859.4158.3559.0659.061,034,300
11 Nov 202258.7559.0858.2758.5858.58980,200
10 Nov 202257.3958.7857.3958.7258.72885,900
09 Nov 202255.9256.4255.3756.0956.09772,800
08 Nov 202253.9756.5153.8556.1156.11857,900
07 Nov 202255.0255.7054.4655.1155.11846,400
04 Nov 202255.9056.5454.4355.0555.05901,300
03 Nov 202259.3760.4855.8056.4056.402,726,900
02 Nov 202260.9161.8159.8860.7760.77501,500
01 Nov 202260.7261.3860.3561.1061.101,058,600
31 Oct 202260.1861.5260.0560.4760.47906,000
28 Oct 202260.9661.2760.0260.2760.27888,100
27 Oct 202263.6863.8361.0461.2761.271,454,000
26 Oct 202263.4664.2663.3363.5563.551,372,200
25 Oct 202262.2464.3062.1564.0564.05734,500
24 Oct 202260.4562.1460.2062.0962.09463,600
21 Oct 202259.9660.3159.3660.2760.27658,300
20 Oct 202260.6261.1559.3859.6959.69594,400
19 Oct 202261.0861.4360.4660.6860.68335,000
18 Oct 202261.6862.1461.0161.2461.24603,000
17 Oct 202262.3362.6660.9460.9560.95918,900
14 Oct 202262.6262.6761.4061.6261.621,513,000
13 Oct 202261.8862.5861.4562.1362.131,396,100
12 Oct 202263.2563.4362.4762.5762.57404,100
11 Oct 202264.7365.0762.8663.0463.04863,400
10 Oct 202265.8966.0664.7564.8864.88497,800
07 Oct 202265.8266.1865.4866.0266.02635,000
06 Oct 202266.1266.5665.9166.3066.30781,900
05 Oct 202266.2766.8165.9666.1166.11844,400
04 Oct 202266.0266.6865.3266.6566.651,108,600
03 Oct 202264.8765.7864.5765.3865.381,138,100
30 Sept 202265.5965.9064.7064.7364.73870,800
29 Sept 202265.7466.2765.3165.6565.651,645,400
28 Sept 202265.6766.4765.4566.1266.121,057,700
27 Sept 202265.7366.1465.0365.4965.49735,800
26 Sept 202266.1666.2364.8865.5265.521,133,700
23 Sept 202266.6866.9465.5466.2266.22701,700
22 Sept 202266.6867.0866.4867.0067.00860,000
21 Sept 202267.0767.9066.8266.8266.821,548,700
20 Sept 202266.8067.7966.7467.3267.32822,700
19 Sept 202267.0767.2566.6767.0667.06918,500
16 Sept 202267.2967.4866.6367.2967.291,298,700
15 Sept 202267.9768.4367.4867.5867.58538,200
14 Sept 202268.2268.5367.7568.3068.301,359,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...