Black Knight Inc (NY: BKI )

75.45 USD +1.35 (+1.82%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 70.86 74.72 70.00 74.10 1,592,670 +2.81(+3.94%)
May 05, 2021 71.94 73.64 71.26 71.29 1,331,537 -1.85(-2.53%)
May 04, 2021 72.86 73.52 72.42 73.14 1,248,209 -0.14(-0.19%)
May 03, 2021 72.52 73.85 72.52 73.28 723,444 +0.86(+1.19%)
Apr 30, 2021 72.73 72.82 72.28 72.42 744,500 -0.56(-0.77%)
Apr 29, 2021 72.79 73.25 72.24 72.98 479,142 +0.33(+0.45%)
Apr 28, 2021 72.85 73.25 72.50 72.65 553,465 -0.14(-0.19%)
Apr 27, 2021 73.65 73.65 72.29 72.79 818,115 -0.64(-0.87%)
Apr 26, 2021 73.82 74.20 73.35 73.43 546,396 -0.36(-0.49%)
Apr 23, 2021 74.06 74.21 73.65 73.79 874,300 -0.24(-0.32%)
Apr 22, 2021 73.49 74.66 73.26 74.03 1,169,272 +0.63(+0.86%)
Apr 21, 2021 74.32 74.71 73.19 73.40 951,667 -0.73(-0.98%)
Apr 20, 2021 73.04 74.52 73.04 74.13 1,139,681 +1.02(+1.40%)
Apr 19, 2021 74.07 74.50 72.70 73.11 745,601 -0.77(-1.04%)
Apr 16, 2021 74.23 74.35 73.58 73.88 827,600 -0.01(-0.01%)
Apr 15, 2021 73.80 75.08 73.42 73.89 1,596,420 +0.43(+0.59%)
Apr 14, 2021 74.36 74.64 73.10 73.46 888,184 -0.83(-1.12%)
Apr 13, 2021 74.01 74.64 73.91 74.29 666,674 +0.03(+0.04%)
Apr 12, 2021 74.22 74.75 74.10 74.26 650,614 -0.62(-0.83%)
Apr 09, 2021 75.04 75.18 74.59 74.88 730,600 -0.12(-0.16%)
Apr 08, 2021 75.00 75.36 74.32 75.00 1,303,951 +0.70(+0.94%)
Apr 07, 2021 74.61 75.49 74.10 74.30 589,146 -0.30(-0.40%)
Apr 06, 2021 74.20 75.02 73.65 74.60 855,247 -0.03(-0.04%)
Apr 05, 2021 75.46 75.46 74.50 74.63 783,493 -0.08(-0.11%)
Apr 01, 2021 74.79 75.50 74.14 74.71 1,046,900 +0.72(+0.97%)
Mar 31, 2021 73.24 74.95 72.86 73.99 1,357,477 +1.15(+1.58%)
Mar 30, 2021 73.82 73.82 72.47 72.84 862,907 -1.16(-1.57%)
Mar 29, 2021 74.85 74.85 73.83 74.00 536,490 -0.84(-1.12%)
Mar 26, 2021 74.17 74.98 73.95 74.84 544,300 +0.74(+1.00%)
Mar 25, 2021 73.22 74.54 72.79 74.10 723,266 +0.60(+0.82%)
Mar 24, 2021 74.76 75.14 73.34 73.50 722,255 -1.46(-1.95%)
Mar 23, 2021 75.01 75.87 74.87 74.96 1,096,298 +0.18(+0.24%)
Mar 22, 2021 73.20 75.11 73.18 74.78 1,103,470 +1.31(+1.78%)
Mar 19, 2021 73.94 74.25 73.33 73.47 1,204,500 -0.07(-0.10%)
Mar 18, 2021 75.27 75.27 73.52 73.54 1,254,759 -2.72(-3.57%)
Mar 17, 2021 77.46 78.00 76.10 76.26 801,360 -1.73(-2.22%)
Mar 16, 2021 77.80 78.37 77.52 77.99 544,345 +0.27(+0.35%)
Mar 15, 2021 77.20 77.85 76.91 77.72 517,489 +0.51(+0.66%)
Mar 12, 2021 77.29 77.48 76.85 77.21 769,400 -0.42(-0.54%)
Mar 11, 2021 76.78 77.92 76.66 77.63 870,276 +1.63(+2.14%)
Mar 10, 2021 75.78 76.43 75.21 76.00 1,080,032 +0.80(+1.06%)
Mar 09, 2021 73.90 76.40 73.89 75.20 993,055 +2.10(+2.87%)
Mar 08, 2021 72.88 74.27 72.59 73.10 1,084,536 +0.35(+0.48%)
Mar 05, 2021 72.55 73.04 70.17 72.75 1,598,800 +0.70(+0.97%)
Mar 04, 2021 74.33 74.74 71.42 72.05 1,509,593 -2.44(-3.28%)
Mar 03, 2021 75.89 76.10 74.49 74.49 1,054,751 -1.51(-1.99%)
Mar 02, 2021 77.80 78.49 75.78 76.00 951,809 -1.53(-1.97%)
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.