NYSE:BKI
Delisted
Black Knight Inc Stock Price (Quote)
$75.76
+0 (+0%)
At Close: Nov 30, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.76 | $75.76 | Thursday, 30th Nov 2023 BKI stock ended at $75.76. During the day the stock fluctuated 0% from a day low at $75.76 to a day high of $75.76. |
| 90 days | $75.72 | $75.87 | |
| 52 weeks | $53.15 | $75.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $74.55 | $74.83 | $74.59 | $74.80 | 2 118 932 |
| Aug 11, 2023 | $74.73 | $74.70 | $74.55 | $74.60 | 1 767 715 |
| Aug 10, 2023 | $74.70 | $74.69 | $74.55 | $74.65 | 2 816 353 |
| Aug 09, 2023 | $74.61 | $74.74 | $74.55 | $74.65 | 2 024 556 |
| Aug 08, 2023 | $74.13 | $74.73 | $74.13 | $74.61 | 6 546 361 |
| Aug 07, 2023 | $74.75 | $74.93 | $74.34 | $74.36 | 17 949 832 |
| Aug 04, 2023 | $70.58 | $71.79 | $70.37 | $71.50 | 1 780 684 |
| Aug 03, 2023 | $70.75 | $71.49 | $70.50 | $70.63 | 4 640 490 |
| Aug 02, 2023 | $70.00 | $70.50 | $69.83 | $70.00 | 786 840 |
| Aug 01, 2023 | $70.37 | $70.72 | $70.19 | $70.30 | 1 295 456 |
| Jul 31, 2023 | $69.87 | $70.48 | $69.67 | $70.32 | 1 461 858 |
| Jul 28, 2023 | $70.26 | $70.27 | $69.51 | $69.85 | 1 907 235 |
| Jul 27, 2023 | $70.20 | $70.54 | $70.00 | $70.07 | 1 228 235 |
| Jul 26, 2023 | $70.08 | $70.99 | $69.83 | $70.17 | 1 370 823 |
| Jul 25, 2023 | $70.55 | $70.80 | $70.08 | $70.15 | 1 465 362 |
| Jul 24, 2023 | $69.96 | $70.97 | $69.95 | $70.80 | 2 274 131 |
| Jul 21, 2023 | $70.68 | $70.90 | $70.08 | $70.31 | 3 583 368 |
| Jul 20, 2023 | $70.02 | $70.90 | $69.58 | $70.51 | 3 166 903 |
| Jul 19, 2023 | $70.23 | $70.77 | $70.05 | $70.08 | 3 612 273 |
| Jul 18, 2023 | $70.88 | $71.17 | $70.29 | $70.46 | 3 848 290 |
| Jul 17, 2023 | $69.30 | $71.49 | $68.59 | $71.15 | 11 511 884 |
| Jul 14, 2023 | $61.39 | $61.50 | $60.68 | $61.26 | 534 339 |
| Jul 13, 2023 | $61.04 | $61.40 | $60.61 | $61.22 | 815 992 |
| Jul 12, 2023 | $61.39 | $61.60 | $60.06 | $60.81 | 940 244 |
| Jul 11, 2023 | $60.51 | $61.43 | $60.19 | $61.27 | 1 321 521 |
