Singapore markets close in 1 hour

Black Knight, Inc. (BKI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.69-1.30 (-2.03%)
At close: 01:00PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202267.5468.7667.5468.2068.20452,000
12 Sept 202267.8168.4667.5068.4568.45824,100
09 Sept 202266.4467.7466.0967.7467.74472,100
08 Sept 202265.9466.0765.7666.0066.00413,100
07 Sept 202265.5166.6365.3165.9965.99663,500
06 Sept 202266.4166.8665.0265.3965.39722,500
02 Sept 202267.6867.6866.0266.3666.36633,300
01 Sept 202265.9867.3165.6867.3167.31551,300
31 Aug 202266.6666.6965.8966.1666.161,400,600
30 Aug 202266.5167.3066.2266.5066.50356,500
29 Aug 202266.8067.3266.4466.5166.51612,700
26 Aug 202267.6967.9766.9867.2367.23387,300
25 Aug 202267.0767.8067.0067.6967.69256,300
24 Aug 202267.0767.4366.7967.1667.16197,100
23 Aug 202266.8967.3766.6966.9066.90363,500
22 Aug 202267.2067.3266.6266.8966.89498,900
19 Aug 202268.0068.2366.9367.2667.26456,700
18 Aug 202268.3468.7867.8768.3568.35514,400
17 Aug 202267.5268.3867.5268.2668.26368,300
16 Aug 202267.0568.3067.0567.7067.70481,300
15 Aug 202266.9467.8566.7867.7167.71716,700
12 Aug 202266.0967.2665.9867.1467.14449,000
11 Aug 202266.2166.4165.2065.8665.86969,400
10 Aug 202264.9066.0864.5766.0266.02741,000
09 Aug 202264.0265.0663.2464.3064.30679,200
08 Aug 202264.3864.8563.9964.6164.61924,300
05 Aug 202264.9966.0164.2064.5164.51591,600
04 Aug 202264.8566.1264.6065.7065.70671,600
03 Aug 202264.1265.1663.9064.1764.17543,100
02 Aug 202264.4365.0463.6863.7963.79332,000
01 Aug 202265.3965.5664.3664.4964.49506,700
29 Jul 202265.2265.7564.3465.6865.68515,000
28 Jul 202264.7666.0464.7665.5765.57301,100
27 Jul 202264.5664.7563.6164.6964.69563,800
26 Jul 202264.9065.1763.8864.1064.10514,100
25 Jul 202264.6365.2764.0764.9064.90503,200
22 Jul 202265.6965.9364.6565.0365.03290,600
21 Jul 202265.0465.9464.7265.6965.69494,000
20 Jul 202263.3265.4162.9565.0465.04699,300
19 Jul 202263.0964.4762.7463.2163.21671,100
18 Jul 202263.1163.7862.2462.4562.45811,000
15 Jul 202262.7663.0962.3662.6062.601,051,600
14 Jul 202262.1462.9661.5262.3662.36549,000
13 Jul 202262.2863.2261.3762.9462.94512,600
12 Jul 202264.0565.1762.5163.0963.09620,700
11 Jul 202264.8365.0764.1064.3664.36338,500
08 Jul 202265.5165.8665.1065.1965.19282,000
07 Jul 202265.7366.2265.3665.8165.81658,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...