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 |
| Apr 26, 2023 | $55.01 | $55.14 | $54.33 | $54.51 | 436 832 |
| Apr 25, 2023 | $55.46 | $55.61 | $54.69 | $54.75 | 1 023 006 |
| Apr 24, 2023 | $55.83 | $55.98 | $55.32 | $55.54 | 866 073 |
| Apr 21, 2023 | $56.02 | $56.12 | $55.51 | $55.75 | 1 590 088 |
| Apr 20, 2023 | $56.50 | $56.97 | $55.66 | $55.84 | 1 302 899 |
| Apr 19, 2023 | $56.58 | $56.99 | $56.08 | $56.50 | 1 175 548 |
| Apr 18, 2023 | $56.85 | $56.85 | $56.22 | $56.63 | 1 266 471 |
| Apr 17, 2023 | $56.00 | $56.64 | $55.85 | $56.58 | 988 078 |
| Apr 14, 2023 | $56.37 | $56.56 | $55.79 | $56.26 | 592 309 |
| Apr 13, 2023 | $55.41 | $56.36 | $55.43 | $56.28 | 1 086 844 |
| Apr 12, 2023 | $57.15 | $57.15 | $55.28 | $55.38 | 1 931 782 |
| Apr 11, 2023 | $57.24 | $57.86 | $56.68 | $56.79 | 1 571 625 |
| Apr 10, 2023 | $58.05 | $58.49 | $57.53 | $57.76 | 1 348 582 |
| Apr 06, 2023 | $57.19 | $58.31 | $57.19 | $58.27 | 1 290 124 |
| Apr 05, 2023 | $57.09 | $57.66 | $57.09 | $57.29 | 493 949 |
| Apr 04, 2023 | $57.59 | $58.50 | $57.13 | $57.31 | 1 038 571 |
| Apr 03, 2023 | $57.11 | $57.61 | $56.93 | $57.60 | 1 656 375 |
| Mar 31, 2023 | $56.48 | $57.58 | $56.48 | $57.56 | 1 212 198 |
| Mar 30, 2023 | $56.52 | $57.23 | $56.40 | $56.51 | 1 173 484 |
| Mar 29, 2023 | $55.94 | $56.53 | $55.64 | $56.38 | 642 499 |
| Mar 28, 2023 | $55.19 | $55.60 | $55.20 | $55.51 | 1 360 510 |
| Mar 27, 2023 | $54.80 | $55.42 | $54.46 | $55.25 | 814 934 |
| Mar 24, 2023 | $55.02 | $55.11 | $54.38 | $54.58 | 1 182 041 |
| Mar 23, 2023 | $55.66 | $55.86 | $54.86 | $54.90 | 1 383 187 |
| Mar 22, 2023 | $55.66 | $55.99 | $55.23 | $55.27 | 613 884 |
