Quantcast

Historical Stock Prices

BKI 
$47.7
*  
0.35
0.73%
Get BKI Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading BKI now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 47.7 48.1 47.435 47.7 728,900
02/15/2018 47.7 48.1 47 48.05 978,075
02/14/2018 47.2 47.6 46.7 47.3 3,248,484
02/13/2018 46.65 46.95 46.3 46.7 529,390
02/12/2018 45.85 46.9 45.75 46.8 989,736
02/09/2018 46.35 46.5 44.8 45.85 1,449,876
02/08/2018 46.95 48.15 44.85 46.1 2,748,161
02/07/2018 48.35 48.95 47.95 48.55 833,617
02/06/2018 47.2 48.8 46.1 48.35 985,253
02/05/2018 48.4 48.825 47.65 47.7 556,621
02/02/2018 49.15 49.375 48.7 48.85 497,921
02/01/2018 49.55 50.075 49.252 49.55 732,407
01/31/2018 49.85 50.6 49 49.5 1,146,181
01/30/2018 50.3 51.275 49.9 51 682,036
01/29/2018 51.55 51.55 50.45 50.45 751,515
01/26/2018 51.5 52.025 51.1 51.55 372,879
01/25/2018 52.45 52.45 51 51.4 567,261
01/24/2018 52.65 53 52.05 52.2 523,890
01/23/2018 52.25 52.6 51.9 52.5 531,556
01/22/2018 51.85 52.45 51.6 52.4 447,061
01/19/2018 51.5 51.85 51.4 51.8 177,630
01/18/2018 51 51.55 50.875 51.25 649,446
01/17/2018 50.8 50.9 50.175 50.9 519,277
01/16/2018 49.9 51 49.8 50.5 879,956
01/12/2018 49.65 49.95 49.4 49.8 446,196
01/11/2018 48.8 49.625 48.55 49.6 640,032
01/10/2018 48.35 48.75 48.05 48.55 504,347
01/09/2018 48.95 49.1 48.55 48.6 1,181,291
01/08/2018 46.8 49.05 46.8 48.75 1,524,068
01/05/2018 47.05 47.05 46.5 46.8 489,975
01/04/2018 46.5 47.125 45.975 46.95 1,095,434
01/03/2018 46 46.25 45.7 45.8 558,384
01/02/2018 44.85 46.25 44.35 45.85 1,228,916
12/29/2017 44.6 44.75 44.05 44.15 294,268
12/28/2017 44.3 44.75 44 44.7 459,385
12/27/2017 44.15 44.65 43.6 44.25 811,709
12/26/2017 44.05 44.25 43.7 44.1 316,495
12/22/2017 44.35 44.55 44.075 44.25 328,659
12/21/2017 44.25 44.5 43.8 44 898,219
12/20/2017 44.2 44.29 43.85 44 1,217,393
12/19/2017 44.8 46.6 43.5 44.25 868,658
12/18/2017 45.2 45.4 44.65 44.75 597,363
12/15/2017 45.3 45.6 44.65 45.05 1,380,959
12/14/2017 45.25 45.8 44.875 45.25 976,323
12/13/2017 45.1 45.55 44.85 45.4 563,406
12/12/2017 45.5 45.55 45.05 45.1 240,851
12/11/2017 45.5 45.9 45.275 45.6 506,060
12/08/2017 45.2 45.725 44.95 45.55 625,687
12/07/2017 44.25 45.125 44.06 45.05 445,445
12/06/2017 44.8 45.1 44.25 44.35 516,076
12/05/2017 44.8 45.55 44.8 44.9 774,611
12/04/2017 45.3 45.95 44.45 44.8 1,036,250
12/01/2017 44.8 45.15 44.225 45.15 805,548
11/30/2017 44.95 45.1 44.6 44.9 422,990
11/29/2017 45.6 45.85 44.75 44.85 722,630
11/28/2017 46.25 46.25 45.5 45.7 643,230
11/27/2017 45.55 46.2 45.45 46.1 709,796
11/24/2017 45.95 46.45 45.25 45.5 290,841
11/22/2017 46.15 46.4 45.85 45.95 527,283
11/21/2017 46.3 46.55 45.85 46.2 2,105,191
11/20/2017 45.55 45.8 45.3 45.8 600,049
11/17/2017 46 46.15 45.35 45.5 630,859
11/16/2017 46.5 46.69 46 46.2 496,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio