Black Knight Inc (NY: BKI )

59.97 -1.42 (-2.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 60.95 61.00 59.81 59.97 744,976 -1.42(-2.31%)
Dec 02, 2022 61.04 62.13 60.93 61.39 633,518 -0.56(-0.90%)
Dec 01, 2022 62.04 63.31 61.71 61.95 678,462 -0.04(-0.06%)
Nov 30, 2022 61.00 62.30 60.47 61.99 1,686,754 +1.24(+2.04%)
Nov 29, 2022 60.96 61.64 60.35 60.75 853,520 -0.41(-0.67%)
Nov 28, 2022 62.55 63.06 61.07 61.16 469,924 -1.53(-2.44%)
Nov 25, 2022 64.25 64.75 62.62 62.69 407,970 -1.30(-2.03%)
Nov 23, 2022 63.14 64.10 62.62 63.99 933,222 +0.89(+1.41%)
Nov 22, 2022 61.22 63.19 61.07 63.10 773,169 +2.00(+3.27%)
Nov 21, 2022 61.13 61.39 60.21 61.10 1,045,444 +0.30(+0.49%)
Nov 18, 2022 60.23 60.86 59.66 60.80 1,432,194 +1.05(+1.76%)
Nov 17, 2022 58.95 59.91 58.95 59.75 1,068,088 +0.11(+0.18%)
Nov 16, 2022 59.82 59.82 58.71 59.64 798,131 -0.02(-0.03%)
Nov 15, 2022 60.11 60.53 59.24 59.66 1,117,208 +0.60(+1.02%)
Nov 14, 2022 58.58 59.41 58.35 59.06 1,034,258 +0.48(+0.82%)
Nov 11, 2022 58.75 59.08 58.27 58.58 980,175 -0.14(-0.24%)
Nov 10, 2022 57.39 58.78 57.39 58.72 885,935 +2.63(+4.69%)
Nov 09, 2022 55.92 56.42 55.37 56.09 772,843 -0.02(-0.04%)
Nov 08, 2022 53.97 56.51 53.84 56.11 857,879 +1.00(+1.81%)
Nov 07, 2022 55.02 55.70 54.46 55.11 846,404 +0.06(+0.11%)
Nov 04, 2022 55.90 56.54 54.43 55.05 901,313 -1.35(-2.39%)
Nov 03, 2022 59.37 60.48 55.80 56.40 2,726,917 -4.37(-7.19%)
Nov 02, 2022 60.91 60.77 501,458 -0.33(-0.54%)
Nov 01, 2022 60.72 61.38 60.35 61.10 1,058,563 +0.63(+1.04%)
Oct 31, 2022 60.18 61.52 60.05 60.47 905,958 +0.20(+0.33%)
Oct 28, 2022 60.96 61.27 60.02 60.27 888,064 -1.00(-1.63%)
Oct 27, 2022 63.68 63.83 61.04 61.27 1,453,974 -2.28(-3.59%)
Oct 26, 2022 63.46 64.26 63.33 63.55 1,372,277 -0.50(-0.78%)
Oct 25, 2022 62.24 64.30 62.15 64.05 734,549 +1.96(+3.16%)
Oct 24, 2022 60.45 62.14 60.20 62.09 463,626 +1.82(+3.02%)
Oct 21, 2022 59.96 60.31 59.36 60.27 658,266 +0.58(+0.97%)
Oct 20, 2022 60.62 61.15 59.38 59.69 594,417 -0.99(-1.63%)
Oct 19, 2022 61.08 61.43 60.46 60.68 335,036 -0.56(-0.91%)
Oct 18, 2022 61.68 62.14 61.01 61.24 603,019 +0.29(+0.48%)
Oct 17, 2022 62.33 62.66 60.94 60.95 918,871 -0.67(-1.09%)
Oct 14, 2022 62.62 62.66 61.40 61.62 1,513,034 -0.51(-0.82%)
Oct 13, 2022 61.88 62.58 61.45 62.13 1,396,118 -0.44(-0.70%)
Oct 12, 2022 63.25 63.43 62.47 62.57 404,119 -0.47(-0.75%)
Oct 11, 2022 64.73 65.06 62.86 63.04 863,446 -1.84(-2.84%)
Oct 10, 2022 65.89 66.06 64.75 64.88 497,807 -1.14(-1.73%)
Oct 07, 2022 65.82 66.18 65.48 66.02 634,956 -0.28(-0.42%)
Oct 06, 2022 66.12 66.56 65.91 66.30 781,854 +0.19(+0.29%)
Oct 05, 2022 66.27 66.81 65.97 66.11 844,428 -0.54(-0.81%)
Oct 04, 2022 66.02 66.68 65.32 66.65 1,108,615 +1.27(+1.94%)
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.