Yahoo

Mail

Singapore markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
Bitcoin USD
27,916.31
+458.89(+1.67%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Black Knight, Inc. (BKI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

54.58

-0.32

(-0.58%)

At close: 04:00PM EDT

54.87

+0.29

(+0.53%)

After hours:

07:46PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	55.02	55.10	54.38	54.58	54.58	1,182,100
23 Mar 2023	55.66	55.86	54.86	54.90	54.90	1,383,200
22 Mar 2023	55.66	55.99	55.23	55.27	55.27	614,900
21 Mar 2023	55.50	55.82	55.00	55.61	55.61	983,400
20 Mar 2023	55.24	55.95	55.15	55.30	55.30	662,900
17 Mar 2023	55.36	55.54	54.84	55.26	55.26	2,051,000
16 Mar 2023	55.62	56.35	55.37	55.67	55.67	868,000
15 Mar 2023	55.89	56.47	55.50	55.63	55.63	1,407,700
14 Mar 2023	56.23	56.61	55.48	56.18	56.18	2,445,100
13 Mar 2023	56.24	56.28	54.67	55.71	55.71	3,598,900
10 Mar 2023	59.30	59.50	55.45	56.52	56.52	3,012,300
09 Mar 2023	61.07	61.09	59.42	59.42	59.42	2,074,000
08 Mar 2023	60.56	61.15	60.51	61.01	61.01	1,355,400
07 Mar 2023	60.22	61.40	60.16	60.69	60.69	3,668,800
06 Mar 2023	58.93	58.97	57.71	58.45	58.45	1,146,900
03 Mar 2023	57.93	59.23	57.88	58.84	58.84	1,424,700
02 Mar 2023	58.12	58.25	57.22	57.75	57.75	935,700
01 Mar 2023	59.66	59.74	58.09	58.37	58.37	1,239,300
28 Feb 2023	59.67	60.05	59.14	59.60	59.60	1,837,700
27 Feb 2023	63.21	63.31	59.02	60.85	60.85	2,947,200
24 Feb 2023	62.83	63.41	62.28	63.08	63.08	673,700
23 Feb 2023	64.00	64.02	62.90	63.32	63.32	623,300
22 Feb 2023	63.91	64.17	63.63	63.86	63.86	684,000
21 Feb 2023	63.80	63.97	63.39	63.69	63.69	736,900
17 Feb 2023	64.28	64.54	63.59	63.94	63.94	769,000
16 Feb 2023	64.22	64.76	63.82	64.47	64.47	615,700
15 Feb 2023	63.65	64.68	63.65	64.15	64.15	686,300
14 Feb 2023	64.11	64.15	63.16	63.60	63.60	856,500
13 Feb 2023	64.32	64.59	63.08	63.98	63.98	782,800
10 Feb 2023	62.45	65.18	62.29	64.63	64.63	3,573,400
09 Feb 2023	61.32	63.33	60.68	62.00	62.00	3,035,700
08 Feb 2023	60.61	61.17	59.89	60.88	60.88	754,000
07 Feb 2023	60.12	60.63	59.59	60.47	60.47	631,200
06 Feb 2023	60.51	61.08	60.24	60.37	60.37	800,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

Bitcoin USD27,916.31+458.89(+1.67%)

CMC Crypto 200597.33-21.06(-3.41%)

Black Knight, Inc. (BKI)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

Bitcoin USD
27,916.31
+458.89(+1.67%)

CMC Crypto 200
597.33
-21.06(-3.41%)