Quantcast

Historical Stock Prices

BKI 
$44.5
*  
0.51
1.13%
Get BKI Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 44.66 45.075 44.21 44.5 1,542,196
12/13/2018 45.13 45.3 44.46 45.01 661,872
12/12/2018 45.69 46.055 44.86 45.02 917,400
12/11/2018 45.89 46.04 45.03 45.03 710,606
12/10/2018 45.28 46.13 44.98 45.33 1,478,296
12/07/2018 45.16 45.83 44.76 45.3 929,206
12/06/2018 43.81 45.39 43.05 45.08 1,255,880
12/04/2018 45.45 45.98 43.98 44.65 754,499
12/03/2018 46.08 46.54 44.6 45.55 747,162
11/30/2018 44.9 45.5 44.82 45.34 736,487
11/29/2018 45.01 45.37 44.7 44.97 1,561,263
11/28/2018 44.92 45.36 44.54 44.94 809,180
11/27/2018 45.5 45.96 44.86 44.87 602,250
11/26/2018 45.58 45.79 45.23 45.75 729,040
11/23/2018 44.26 45.42 44.26 45.07 202,256
11/21/2018 43.53 44.805 43.53 44.56 751,687
11/20/2018 43.58 44.41 42.3 43.13 2,796,536
11/19/2018 48.12 48.65 45.47 45.49 1,244,714
11/16/2018 48.33 49.91 48.33 49.79 499,919
11/15/2018 47.93 49.03 47.85 48.89 369,869
11/14/2018 48.98 49.18 48.12 48.32 516,209
11/13/2018 48.62 49.185 48 48.25 345,911
11/12/2018 48.82 48.9429 48.13 48.54 543,791
11/09/2018 49.45 49.55 48.46 48.98 538,629
11/08/2018 49.9 50.09 49.11 49.7 327,681
11/07/2018 49.49 50.28 49.19 50.09 521,638
11/06/2018 48.35 49.14 48.15 48.95 1,142,185
11/05/2018 48.45 48.75 47.92 48.23 1,202,411
11/02/2018 49.15 49.27 48.06 48.49 551,169
11/01/2018 48.91 49.19 48.45 49.04 862,461
10/31/2018 48.39 49.27 48.03 48.77 1,465,056
10/30/2018 43.61 48.49 43.13 47.78 2,014,023
10/29/2018 46.6 47.12 43.09 43.43 1,848,952
10/26/2018 46.01 46.6 44.88 46.21 1,928,812
10/25/2018 46.7 47.03 46.41 46.69 901,865
10/24/2018 47.25 47.72 46.48 46.48 999,676
10/23/2018 47.09 47.55 46.77 47.28 901,015
10/22/2018 47.95 48.12 47.61 47.79 376,749
10/19/2018 48.35 48.685 47.545 47.89 418,473
10/18/2018 48.43 48.92 47.83 48.18 462,983
10/17/2018 48.7 48.84 48.355 48.53 495,260
10/16/2018 47.77 48.935 47.38 48.88 618,414
10/15/2018 47.46 47.98 47.26 47.36 788,613
10/12/2018 48.2 48.54 47 47.55 757,852
10/11/2018 47.9 48.455 47.33 47.37 887,246
10/10/2018 49.78 49.91 47.96 48.05 949,036
10/09/2018 49.76 50.42 49.75 49.94 551,981
10/08/2018 50 50.28 48.95 50 528,084
10/05/2018 50.5 50.95 49.92 50.21 710,317
10/04/2018 51.59 51.82 50.06 50.42 854,827
10/03/2018 51.79 52.0029 51.42 51.76 801,145
10/02/2018 51.86 52.07 51.336 51.71 507,273
10/01/2018 52.3 52.434 51.86 51.92 525,239
09/28/2018 52.15 52.475 51.85 51.95 427,395
09/27/2018 52.35 52.65 52.15 52.3 474,521
09/26/2018 52.8 52.925 52.25 52.25 426,607
09/25/2018 53.15 53.4 52.65 52.8 544,806
09/24/2018 53.4 53.4 52.9 53 595,766
09/21/2018 53.5 54.225 53.4 53.45 824,514
09/20/2018 53 53.85 52.8 53.45 401,968
09/19/2018 53.6 53.75 52.8 52.9 342,130
09/18/2018 53.5 54.05 53.45 53.55 396,164
09/17/2018 53.6 54.025 53.2 53.45 511,712
09/14/2018 53.8 54.1 53.4 53.7 316,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BKI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio