Quantcast

Black Knight, Inc. Common Stock Historical Stock Prices

BKI 
$52.62
*  
unch
unch
Get BKI Alerts
*Delayed - data as of Mar. 20, 2019 11:46 ET  -  Find a broker to begin trading BKI now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    BKI Real Time
 
 
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 19-DEC-2018 TO 19-MAR-2019

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.
11:46 52.62 53.21 52.465 52.62 125,739
03/19/2019 52.71 53.24 52.32 52.62 811,302
03/18/2019 52.64 52.69 51.95 52.54 480,544
03/15/2019 52.7 52.83 52.365 52.52 1,108,641
03/14/2019 52.54 52.83 52.25 52.6 1,264,656
03/13/2019 52.16 52.85 51.96 52.49 1,853,919
03/12/2019 52.17 52.79 51.91 52.05 1,137,487
03/11/2019 52.02 52.27 51.975 52.1 573,016
03/08/2019 51.28 51.98 51.05 51.8 858,130
03/07/2019 51.69 51.885 51.24 51.74 299,559
03/06/2019 52.27 52.37 51.7 51.75 288,163
03/05/2019 52.28 52.47 52.04 52.23 630,574
03/04/2019 52.8 52.92 52.02 52.35 582,931
03/01/2019 52.55 52.89 52 52.75 1,448,170
02/28/2019 52.36 52.48 52.12 52.25 988,936
02/27/2019 51.65 52.41 51.53 52.37 829,379
02/26/2019 51.88 52.16 51.74 51.9 498,906
02/25/2019 52.46 52.75 51.96 52 1,304,220
02/22/2019 52.09 52.37 51.91 52.29 1,393,969
02/21/2019 52.3 52.44 51.81 52.03 1,131,225
02/20/2019 52.45 52.61 52.0783 52.3 917,246
02/19/2019 52.57 52.69 52.31 52.44 876,459
02/15/2019 52.45 52.62 51.84 52.38 618,342
02/14/2019 51.54 52.36 51.03 52.12 1,644,543
02/13/2019 50.24 51.86 49.03 51.78 1,597,547
02/12/2019 50.8 51.54 50.48 51.07 1,490,039
02/11/2019 51 51.2166 50.44 50.55 768,530
02/08/2019 50.12 50.82 50.12 50.69 465,004
02/07/2019 50.45 50.72 49.97 50.29 708,764
02/06/2019 50.62 51.01 50.36 50.76 514,208
02/05/2019 50.22 50.665 49.95 50.6 472,048
02/04/2019 49.75 50.42 49.6029 50.06 512,660
02/01/2019 49.17 49.84 49.16 49.64 634,712
01/31/2019 48.67 49.39 48.55 49.19 671,628
01/30/2019 48.47 48.82 48.01 48.7 382,321
01/29/2019 48.37 48.49 47.77 48.17 340,936
01/28/2019 47.7 48.47 47.7 48.31 366,727
01/25/2019 47.85 48.16 47.7 48.15 345,562
01/24/2019 48.27 48.375 47.43 47.7 527,218
01/23/2019 48.82 49.0761 48.16 48.18 405,130
01/22/2019 48.47 48.9 48.15 48.6 533,073
01/18/2019 48.6 48.93 48.215 48.59 573,814
01/17/2019 48.18 48.89 48.095 48.31 669,508
01/16/2019 47.77 48.4 47.54 48.37 907,585
01/15/2019 46.93 47.83 46.62 47.53 525,986
01/14/2019 46.48 47.1 46.11 46.83 362,217
01/11/2019 46.5 46.81 46.16 46.78 501,022
01/10/2019 46.05 46.645 46.05 46.6 510,299
01/09/2019 46.33 46.525 45.76 46.42 428,778
01/08/2019 46.65 46.83 46.11 46.13 592,731
01/07/2019 45.18 46.44 45.18 46.13 2,008,565
01/04/2019 44.65 45.67 44.5313 45.38 695,068
01/03/2019 44.46 45.44 43.94 44.13 544,310
01/02/2019 44.66 45.41 44.45 44.96 820,670
12/31/2018 44.93 45.18 44.29 45.06 980,306
12/28/2018 44.57 45.2 44.01 44.84 706,077
12/27/2018 43.64 44.53 43.39 44.4 1,017,577
12/26/2018 43 44.1 42.62 44.1 1,164,672
12/24/2018 43.76 43.8891 42.94 42.95 358,174
12/21/2018 44.86 45.065 43.71 44.09 1,910,477
12/20/2018 44.87 45.72 44.21 44.75 1,514,354
12/19/2018 44.8 46.06 44.8 45.25 1,150,173
*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