Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Black Knight Inc
(NY:
BKI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 1, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 01, 2023
0
+0.00(+0.00%)
Aug 31, 2023
75.78
75.91
75.76
75.76
7,483,522
-0.02(-0.03%)
Aug 30, 2023
75.68
75.87
75.68
75.78
6,417,543
+0.08(+0.11%)
Aug 29, 2023
75.62
75.99
75.50
75.70
4,116,934
+0.09(+0.12%)
Aug 28, 2023
75.64
75.77
75.50
75.61
5,324,443
+0.85(+1.14%)
Aug 25, 2023
74.70
74.81
74.36
74.76
2,957,176
-0.08(-0.11%)
Aug 24, 2023
74.52
74.91
74.25
74.84
3,944,161
+0.52(+0.70%)
Aug 23, 2023
74.43
74.44
74.20
74.32
3,127,997
-0.11(-0.15%)
Aug 22, 2023
74.50
74.50
74.38
74.43
3,427,190
+0.05(+0.07%)
Aug 21, 2023
74.40
74.59
74.31
74.38
2,346,181
-0.02(-0.03%)
Aug 18, 2023
74.38
74.56
74.29
74.40
2,570,428
+0.00(+0.00%)
Aug 17, 2023
74.46
74.75
74.40
74.40
2,643,991
-0.10(-0.13%)
Aug 16, 2023
74.55
74.74
74.44
74.50
2,303,371
-0.01(-0.01%)
Aug 15, 2023
74.96
74.96
74.51
74.51
3,225,406
-0.29(-0.39%)
Aug 14, 2023
74.55
74.83
74.55
74.80
2,519,934
+0.20(+0.27%)
Aug 11, 2023
74.73
74.73
74.46
74.60
1,810,891
-0.05(-0.07%)
Aug 10, 2023
74.70
74.70
74.50
74.65
2,816,360
+0.00(+0.00%)
Aug 09, 2023
74.61
74.74
74.55
74.65
2,081,323
+0.04(+0.05%)
Aug 08, 2023
74.13
74.73
74.13
74.61
6,783,280
+0.25(+0.34%)
Aug 07, 2023
74.75
74.93
74.34
74.36
18,784,750
+2.86(+4.00%)
Aug 04, 2023
70.58
71.79
70.37
71.50
1,799,677
+0.87(+1.23%)
Aug 03, 2023
70.75
71.49
70.50
70.63
4,968,291
+0.63(+0.90%)
Aug 02, 2023
70.00
70.50
69.83
70.00
786,842
-0.30(-0.43%)
Aug 01, 2023
70.37
70.72
70.19
70.30
1,295,456
-0.02(-0.03%)
Jul 31, 2023
69.87
70.48
69.67
70.32
1,579,603
+0.47(+0.67%)
Jul 28, 2023
70.26
70.27
69.50
69.85
2,098,293
-0.22(-0.31%)
Jul 27, 2023
70.20
70.54
70.00
70.07
1,337,878
-0.10(-0.14%)
Jul 26, 2023
70.08
70.99
69.81
70.17
1,485,556
+0.02(+0.03%)
Jul 25, 2023
70.55
70.80
70.08
70.15
1,492,508
-0.65(-0.92%)
Jul 24, 2023
69.96
70.97
69.95
70.80
2,274,134
+0.49(+0.70%)
Jul 21, 2023
70.68
70.90
70.08
70.31
3,612,309
-0.20(-0.28%)
Jul 20, 2023
70.02
70.90
69.58
70.51
3,207,421
+0.43(+0.61%)
Jul 19, 2023
70.23
70.77
70.05
70.08
3,732,705
-0.38(-0.54%)
Jul 18, 2023
70.88
71.17
70.29
70.46
3,912,901
-0.69(-0.97%)
Jul 17, 2023
69.30
71.49
68.59
71.15
11,533,820
+9.89(+16.14%)
Jul 14, 2023
61.39
61.49
60.68
61.26
537,564
+0.04(+0.07%)
Jul 13, 2023
61.04
61.40
60.61
61.22
888,611
+0.41(+0.67%)
Jul 12, 2023
61.39
61.60
60.06
60.81
940,850
-0.46(-0.75%)
Jul 11, 2023
60.51
61.45
60.19
61.27
1,322,213
+0.77(+1.27%)
Jul 10, 2023
60.08
61.01
59.80
60.50
1,225,616
+0.24(+0.40%)
Jul 07, 2023
58.66
60.55
58.39
60.26
988,274
+1.41(+2.40%)
Jul 06, 2023
58.25
59.06
58.25
58.85
589,210
+0.05(+0.09%)
Jul 05, 2023
59.38
59.63
58.75
58.80
473,012
-0.84(-1.41%)
Jul 03, 2023
59.83
59.98
59.50
59.64
386,019
-0.09(-0.15%)
Jun 30, 2023
60.01
60.17
59.49
59.73
850,886
-0.22(-0.37%)
Jun 29, 2023
59.17
60.04
59.04
59.95
808,266
+0.83(+1.40%)
Jun 28, 2023
58.14
59.36
57.55
59.12
554,511
+1.17(+2.02%)
Jun 27, 2023
57.54
58.10
57.33
57.95
1,025,707
+0.65(+1.13%)
Jun 26, 2023
56.77
57.59
56.77
57.30
453,683
+0.30(+0.53%)
Jun 23, 2023
57.28
57.39
56.84
57.00
1,131,482
-0.36(-0.63%)
Jun 22, 2023
57.82
57.99
57.02
57.36
638,781
-0.50(-0.86%)
Jun 21, 2023
58.20
58.20
57.01
57.86
1,524,120
-0.48(-0.82%)
Jun 20, 2023
57.00
58.85
57.00
58.34
1,696,421
+0.96(+1.67%)
Jun 16, 2023
58.38
58.46
57.12
57.38
1,653,792
-0.69(-1.19%)
Jun 15, 2023
56.82
58.28
56.47
58.07
1,310,770
+4.39(+8.18%)
May 08, 2023
53.98
54.38
53.57
53.68
793,589
-0.38(-0.70%)
May 05, 2023
53.70
54.28
53.45
54.06
1,135,638
+0.36(+0.67%)
May 04, 2023
54.21
54.73
53.34
53.70
1,933,770
+0.30(+0.56%)
May 03, 2023
54.10
54.37
53.15
53.40
944,960
-0.60(-1.11%)
May 02, 2023
54.21
54.90
53.87
54.00
1,301,256
-0.14(-0.26%)
May 01, 2023
54.46
54.80
54.10
54.14
1,115,088
-0.50(-0.92%)
Apr 28, 2023
54.50
55.25
54.31
54.64
1,323,637
+0.24(+0.44%)
Apr 27, 2023
54.75
55.34
54.18
54.40
947,471
-0.11(-0.20%)
Apr 26, 2023
55.01
55.14
54.31
54.51
564,045
-0.24(-0.44%)
Apr 25, 2023
55.46
55.60
54.69
54.75
1,132,239
-0.79(-1.42%)
Apr 24, 2023
55.83
55.98
55.32
55.54
1,039,456
-0.21(-0.38%)
Apr 21, 2023
56.02
56.12
55.51
55.75
1,590,089
-0.09(-0.16%)
Apr 20, 2023
56.50
56.97
55.66
55.84
1,302,909
-0.66(-1.17%)
Apr 19, 2023
56.58
56.99
56.08
56.50
1,497,226
-0.13(-0.23%)
Apr 18, 2023
56.85
56.85
56.22
56.63
1,266,471
+0.05(+0.09%)
Apr 17, 2023
56.00
56.64
55.85
56.58
988,079
+0.32(+0.57%)
Apr 14, 2023
56.37
56.56
55.79
56.26
592,310
-0.02(-0.04%)
Apr 13, 2023
55.41
56.36
55.41
56.28
1,086,849
+0.90(+1.63%)
Apr 12, 2023
57.15
57.15
55.28
55.38
1,931,793
-1.41(-2.48%)
Apr 11, 2023
57.24
57.86
56.68
56.79
1,571,628
-0.97(-1.68%)
Apr 10, 2023
58.05
58.49
57.53
57.76
1,348,610
-0.51(-0.88%)
Apr 06, 2023
57.19
58.31
57.19
58.27
1,290,124
+0.98(+1.71%)
Apr 05, 2023
57.09
57.66
57.09
57.29
493,949
-0.02(-0.03%)
Apr 04, 2023
57.59
58.50
57.13
57.31
1,038,571
-0.29(-0.50%)
Apr 03, 2023
57.11
57.60
56.93
57.60
1,656,375
+0.04(+0.07%)
Mar 31, 2023
56.48
57.58
56.48
57.56
1,534,201
+1.05(+1.86%)
Mar 30, 2023
56.52
57.23
56.40
56.51
1,173,504
+0.13(+0.23%)
Mar 29, 2023
55.94
56.53
55.64
56.38
642,499
+0.87(+1.57%)
Mar 28, 2023
55.19
55.60
55.19
55.51
1,360,532
+0.26(+0.47%)
Mar 27, 2023
54.80
55.42
54.46
55.25
814,934
+0.67(+1.23%)
Mar 24, 2023
55.02
55.10
54.38
54.58
1,182,147
-0.32(-0.58%)
Mar 23, 2023
55.66
55.86
54.86
54.90
1,383,379
-0.37(-0.67%)
Mar 22, 2023
55.66
55.99
55.23
55.27
614,921
-0.34(-0.61%)
Mar 21, 2023
55.50
55.82
55.00
55.61
983,426
+0.31(+0.56%)
Mar 20, 2023
55.24
55.95
55.15
55.30
662,903
+0.04(+0.07%)
Mar 17, 2023
55.36
55.54
54.84
55.26
2,051,000
-0.41(-0.74%)
Mar 16, 2023
55.62
56.35
55.37
55.67
868,155
+0.04(+0.07%)
Mar 15, 2023
55.89
56.47
55.50
55.63
1,407,694
-0.55(-0.98%)
Mar 14, 2023
56.23
56.61
55.48
56.18
2,445,119
+0.47(+0.84%)
Mar 13, 2023
56.24
56.28
54.66
55.71
3,598,900
-0.81(-1.43%)
Mar 10, 2023
59.30
59.50
55.45
56.52
3,012,475
-2.90(-4.88%)
Mar 09, 2023
61.07
61.09
59.42
59.42
2,073,998
-1.59(-2.61%)
Mar 08, 2023
60.56
61.15
60.51
61.01
1,355,417
+0.32(+0.53%)
Mar 07, 2023
60.22
61.40
60.16
60.69
3,668,991
+2.24(+3.83%)
Mar 06, 2023
58.93
58.97
57.71
58.45
1,146,944
-0.39(-0.66%)
Mar 03, 2023
57.93
59.23
57.88
58.84
1,424,718
+1.09(+1.89%)
Mar 02, 2023
58.12
58.25
57.22
57.75
935,741
-0.62(-1.06%)
Mar 01, 2023
59.66
59.73
58.09
58.37
1,239,336
-1.23(-2.06%)
Feb 28, 2023
59.67
60.05
59.14
59.60
1,837,663
-1.25(-2.05%)
Feb 27, 2023
63.21
63.31
59.02
60.85
2,947,188
-2.23(-3.54%)
Feb 24, 2023
62.83
63.41
62.28
63.08
673,722
-0.24(-0.38%)
Feb 23, 2023
64.00
64.02
62.90
63.32
623,332
-0.54(-0.85%)
Feb 22, 2023
63.91
64.17
63.63
63.86
683,988
+0.17(+0.27%)
Feb 21, 2023
63.80
63.97
63.39
63.69
736,855
-0.25(-0.39%)
Feb 17, 2023
64.28
64.55
63.59
63.94
769,107
-0.53(-0.82%)
Feb 16, 2023
64.22
64.76
63.82
64.47
615,688
+0.32(+0.50%)
Feb 15, 2023
63.65
64.68
63.65
64.15
686,337
+0.55(+0.86%)
Feb 14, 2023
64.11
64.15
63.16
63.60
856,494
-0.38(-0.59%)
Feb 13, 2023
64.32
64.59
63.08
63.98
782,776
-0.65(-1.01%)
Feb 10, 2023
62.45
65.18
62.29
64.63
3,573,494
+2.63(+4.24%)
Feb 09, 2023
61.32
63.33
60.68
62.00
3,035,664
+1.12(+1.84%)
Feb 08, 2023
60.61
61.17
59.89
60.88
753,967
+0.41(+0.68%)
Feb 07, 2023
60.12
60.63
59.59
60.47
631,213
+0.10(+0.17%)
Feb 06, 2023
60.51
61.09
60.24
60.37
800,316
-0.73(-1.19%)
Feb 03, 2023
61.10
61.70
60.75
61.10
929,002
-0.50(-0.81%)
Feb 02, 2023
61.72
62.22
61.05
61.60
1,312,456
+0.46(+0.75%)
Feb 01, 2023
60.53
62.45
60.31
61.14
1,747,906
+0.55(+0.91%)
Jan 31, 2023
60.70
61.34
60.08
60.59
876,034
-0.08(-0.13%)
Jan 30, 2023
60.89
61.27
60.46
60.67
639,432
-0.22(-0.36%)
Jan 27, 2023
60.82
61.56
60.55
60.89
998,528
+0.00(+0.00%)
Jan 26, 2023
61.03
61.18
60.35
60.89
1,180,789
+0.37(+0.61%)
Jan 25, 2023
60.15
61.13
60.02
60.52
808,789
-0.01(-0.02%)
Jan 24, 2023
61.28
61.66
60.03
60.53
1,313,190
-1.18(-1.91%)
Jan 23, 2023
60.68
62.00
60.68
61.71
1,145,413
+1.10(+1.81%)
Jan 20, 2023
58.61
60.80
58.26
60.61
1,812,739
+2.33(+4.00%)
Jan 19, 2023
58.32
58.62
57.82
58.28
969,422
-0.23(-0.39%)
Jan 18, 2023
60.23
60.26
58.49
58.51
853,163
-1.34(-2.24%)
Jan 17, 2023
59.87
60.48
59.31
59.85
990,404
-0.15(-0.25%)
Jan 13, 2023
61.04
61.39
59.74
60.00
938,992
-1.50(-2.44%)
Jan 12, 2023
61.96
61.96
60.69
61.50
712,629
-0.52(-0.84%)
Jan 11, 2023
62.11
62.47
60.66
62.02
1,214,979
+0.10(+0.16%)
Jan 10, 2023
60.80
62.70
60.80
61.92
630,708
+0.78(+1.28%)
Jan 09, 2023
62.00
62.41
61.11
61.14
819,444
-0.58(-0.94%)
Jan 06, 2023
62.29
62.35
61.06
61.72
429,955
-0.15(-0.24%)
Jan 05, 2023
61.56
61.91
60.76
61.87
551,688
+0.04(+0.06%)
Jan 04, 2023
62.59
62.59
61.62
61.83
642,158
-0.17(-0.27%)
Jan 03, 2023
61.71
62.51
61.15
62.00
571,568
+0.25(+0.40%)
Dec 30, 2022
60.78
61.97
60.75
61.75
499,404
+0.66(+1.08%)
Dec 29, 2022
60.17
61.41
59.74
61.09
540,247
+1.13(+1.88%)
Dec 28, 2022
59.22
60.18
59.14
59.96
636,141
+0.46(+0.77%)
Dec 27, 2022
59.27
60.26
58.96
59.50
687,614
+0.15(+0.25%)
Dec 23, 2022
58.50
59.48
58.30
59.35
514,107
+0.60(+1.02%)
Dec 22, 2022
58.99
59.66
58.68
58.75
425,460
-0.75(-1.26%)
Dec 21, 2022
58.16
60.09
58.02
59.50
427,700
+1.20(+2.06%)
Dec 20, 2022
58.20
58.92
57.78
58.30
705,074
+0.00(+0.00%)
Dec 19, 2022
58.37
59.40
57.62
58.30
841,179
-0.33(-0.56%)
Dec 16, 2022
59.48
59.58
57.92
58.63
1,032,241
-1.04(-1.74%)
Dec 15, 2022
60.00
60.76
59.30
59.67
655,665
-0.85(-1.40%)
Dec 14, 2022
60.78
61.75
60.31
60.52
546,419
-0.41(-0.67%)
Dec 13, 2022
60.89
61.52
60.64
60.93
519,265
+0.84(+1.40%)
Dec 12, 2022
59.85
60.22
59.46
60.09
488,875
+0.20(+0.33%)
Dec 09, 2022
60.13
60.95
59.83
59.89
551,799
-0.37(-0.61%)
Dec 08, 2022
58.92
60.52
58.66
60.26
555,535
+1.18(+2.00%)
Dec 07, 2022
59.18
59.71
57.80
59.08
616,318
-0.21(-0.35%)
Dec 06, 2022
59.86
60.04
59.13
59.29
592,757
-0.68(-1.13%)
Dec 05, 2022
60.95
61.00
59.81
59.97
744,976
-1.42(-2.31%)
Dec 02, 2022
61.04
62.13
60.93
61.39
633,518
-0.56(-0.90%)
Dec 01, 2022
62.04
63.31
61.71
61.95
678,462
-0.04(-0.06%)
Nov 30, 2022
61.00
62.30
60.47
61.99
1,686,754
+1.24(+2.04%)
Nov 29, 2022
60.96
61.64
60.35
60.75
853,520
-0.41(-0.67%)
Nov 28, 2022
62.55
63.06
61.07
61.16
469,924
-1.53(-2.44%)
Nov 25, 2022
64.25
64.75
62.62
62.69
407,970
-1.30(-2.03%)
Nov 23, 2022
63.14
64.10
62.62
63.99
933,222
+0.89(+1.41%)
Nov 22, 2022
61.22
63.19
61.07
63.10
773,169
+2.00(+3.27%)
Nov 21, 2022
61.13
61.39
60.21
61.10
1,045,444
+0.30(+0.49%)
Nov 18, 2022
60.23
60.86
59.66
60.80
1,432,194
+1.05(+1.76%)
Nov 17, 2022
58.95
59.91
58.95
59.75
1,068,088
+0.11(+0.18%)
Nov 16, 2022
59.82
59.82
58.71
59.64
798,131
-0.02(-0.03%)
Nov 15, 2022
60.11
60.53
59.24
59.66
1,117,208
+0.60(+1.02%)
Nov 14, 2022
58.58
59.41
58.35
59.06
1,034,258
+0.48(+0.82%)
Nov 11, 2022
58.75
59.08
58.27
58.58
980,175
-0.14(-0.24%)
Nov 10, 2022
57.39
58.78
57.39
58.72
885,935
+2.63(+4.69%)
Nov 09, 2022
55.92
56.42
55.37
56.09
772,843
-0.02(-0.04%)
Nov 08, 2022
53.97
56.51
53.84
56.11
857,879
+1.00(+1.81%)
Nov 07, 2022
55.02
55.70
54.46
55.11
846,404
+0.06(+0.11%)
Nov 04, 2022
55.90
56.54
54.43
55.05
901,313
-1.35(-2.39%)
Nov 03, 2022
59.37
60.48
55.80
56.40
2,726,917
-4.37(-7.19%)
Nov 02, 2022
60.91
60.77
501,458
-0.33(-0.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.