Black Knight Inc. (BKI)
NYSE: BKI
· Real-Time Price · USD
75.78
0.02 (0.03%)
At close: Sep 01, 2023, 9:59 PM
BKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2023 | 75.81 | 75.88 | 75.72 | 75.76 | 75.76 | 0.00% | 21,296,864 |
| Aug 31, 2023 | 75.78 | 75.91 | 75.76 | 75.76 | 75.76 | -0.03% | 7,483,521 |
| Aug 30, 2023 | 75.68 | 75.87 | 75.68 | 75.78 | 75.78 | 0.11% | 6,417,543 |
| Aug 29, 2023 | 75.62 | 75.99 | 75.50 | 75.70 | 75.70 | 0.12% | 4,116,935 |
| Aug 28, 2023 | 75.64 | 75.77 | 75.50 | 75.61 | 75.61 | 1.14% | 5,224,444 |
| Aug 25, 2023 | 74.70 | 74.81 | 74.36 | 74.76 | 74.76 | -0.11% | 2,957,176 |
| Aug 24, 2023 | 74.52 | 74.91 | 74.25 | 74.84 | 74.84 | 0.70% | 3,944,161 |
| Aug 23, 2023 | 74.43 | 74.44 | 74.20 | 74.32 | 74.32 | -0.15% | 3,127,997 |
| Aug 22, 2023 | 74.50 | 74.50 | 74.38 | 74.43 | 74.43 | 0.07% | 3,427,190 |
| Aug 21, 2023 | 74.40 | 74.59 | 74.31 | 74.38 | 74.38 | -0.03% | 2,346,181 |
| Aug 18, 2023 | 74.38 | 74.56 | 74.29 | 74.40 | 74.40 | 0.00% | 2,570,428 |
| Aug 17, 2023 | 74.46 | 74.74 | 74.40 | 74.40 | 74.40 | -0.13% | 2,643,991 |
| Aug 16, 2023 | 74.55 | 74.74 | 74.44 | 74.50 | 74.50 | -0.01% | 2,303,371 |
| Aug 15, 2023 | 74.96 | 74.96 | 74.51 | 74.51 | 74.51 | -0.39% | 3,225,406 |
| Aug 14, 2023 | 74.55 | 74.83 | 74.55 | 74.80 | 74.80 | 0.27% | 2,519,934 |
| Aug 11, 2023 | 74.73 | 74.73 | 74.46 | 74.60 | 74.60 | -0.07% | 1,810,891 |
| Aug 10, 2023 | 74.70 | 74.70 | 74.50 | 74.65 | 74.65 | 0.00% | 2,816,360 |
| Aug 9, 2023 | 74.61 | 74.74 | 74.55 | 74.65 | 74.65 | 0.05% | 2,081,323 |
| Aug 8, 2023 | 74.13 | 74.73 | 74.13 | 74.61 | 74.61 | 0.34% | 6,783,270 |
| Aug 7, 2023 | 74.75 | 74.93 | 74.34 | 74.36 | 74.36 | 4.00% | 18,784,799 |