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 |
| Mar 21, 2023 | $55.50 | $55.82 | $55.00 | $55.61 | 983 422 |
| Mar 20, 2023 | $55.24 | $55.95 | $55.15 | $55.30 | 662 883 |
| Mar 17, 2023 | $55.36 | $55.54 | $54.84 | $55.26 | 2 050 994 |
| Mar 16, 2023 | $55.62 | $56.32 | $55.39 | $55.67 | 868 023 |
| Mar 15, 2023 | $55.89 | $56.47 | $55.50 | $55.63 | 1 285 797 |
| Mar 14, 2023 | $56.23 | $56.61 | $55.48 | $56.18 | 2 445 113 |
| Mar 13, 2023 | $56.24 | $56.29 | $54.67 | $55.71 | 3 598 879 |
| Mar 10, 2023 | $59.30 | $59.50 | $55.45 | $56.52 | 2 955 928 |
| Mar 09, 2023 | $61.07 | $61.09 | $59.42 | $59.42 | 2 073 058 |
| Mar 08, 2023 | $60.56 | $61.15 | $60.51 | $61.01 | 1 345 865 |
| Mar 07, 2023 | $60.22 | $61.40 | $60.16 | $60.69 | 3 613 236 |
| Mar 06, 2023 | $58.93 | $58.97 | $57.71 | $58.45 | 1 146 937 |
| Mar 03, 2023 | $57.93 | $59.23 | $57.89 | $58.84 | 1 424 707 |
| Mar 02, 2023 | $58.12 | $58.25 | $57.22 | $57.75 | 935 731 |
| Mar 01, 2023 | $59.66 | $59.74 | $58.09 | $58.37 | 1 239 334 |
| Feb 28, 2023 | $59.67 | $60.05 | $59.14 | $59.60 | 1 827 770 |
| Feb 27, 2023 | $63.21 | $63.31 | $59.02 | $60.85 | 2 947 178 |
| Feb 24, 2023 | $62.83 | $63.41 | $62.28 | $63.08 | 673 717 |
| Feb 23, 2023 | $64.00 | $64.02 | $62.90 | $63.32 | 623 329 |
| Feb 22, 2023 | $63.91 | $64.17 | $63.64 | $63.86 | 683 966 |
| Feb 21, 2023 | $63.80 | $63.97 | $63.39 | $63.69 | 736 905 |
| Feb 17, 2023 | $64.28 | $64.55 | $63.59 | $63.94 | 769 003 |
| Feb 16, 2023 | $64.22 | $64.76 | $63.82 | $64.47 | 615 683 |
| Feb 15, 2023 | $63.65 | $64.68 | $63.65 | $64.15 | 684 449 |
| Feb 14, 2023 | $64.11 | $64.15 | $63.16 | $63.60 | 856 122 |
