Black Knight, Inc. - Price History
Stock symbol BKI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BKI (Black Knight, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $75.78 | $75.78 |
| December 2023 | $75.78 | $75.78 |
| November 2023 | $75.78 | $75.78 |
| October 2023 | $75.78 | $75.78 |
| September 2023 | $75.76 | $75.76 |
| August 2023 | $75.76 | $75.76 |
| July 2023 | $70.32 | $70.32 |
| June 2023 | $59.73 | $59.73 |
| May 2023 | $57.78 | $57.78 |
| April 2023 | $54.64 | $54.64 |
| March 2023 | $57.56 | $57.56 |
| February 2023 | $59.60 | $59.60 |
| January 2023 | $60.59 | $60.59 |
| December 2022 | $61.75 | $61.75 |
| November 2022 | $61.99 | $61.99 |
| October 2022 | $60.47 | $60.47 |
| September 2022 | $64.73 | $64.73 |
| August 2022 | $66.16 | $66.16 |
| July 2022 | $65.68 | $65.68 |
| June 2022 | $65.39 | $65.39 |
| May 2022 | $67.91 | $67.91 |
| April 2022 | $65.79 | $65.79 |
| March 2022 | $57.99 | $57.99 |
| February 2022 | $56.19 | $56.19 |
| January 2022 | $74.60 | $74.60 |
| December 2021 | $82.89 | $82.89 |
| November 2021 | $71.47 | $71.47 |
| October 2021 | $70.11 | $70.11 |
| September 2021 | $72 | $72 |
| August 2021 | $75.67 | $75.67 |
| July 2021 | $82.81 | $82.81 |
| June 2021 | $77.98 | $77.98 |
| May 2021 | $73.39 | $73.39 |
| April 2021 | $72.42 | $72.42 |
| March 2021 | $73.99 | $73.99 |
| February 2021 | $76.69 | $76.69 |
| January 2021 | $81.69 | $81.69 |
| December 2020 | $88.35 | $88.35 |
| November 2020 | $91.62 | $91.62 |
| October 2020 | $87.95 | $87.95 |
| September 2020 | $87.05 | $87.05 |
| August 2020 | $84.10 | $84.10 |
| July 2020 | $74.92 | $74.92 |
| June 2020 | $72.56 | $72.56 |
| May 2020 | $76.98 | $76.98 |
| April 2020 | $70.57 | $70.57 |
| March 2020 | $58.06 | $58.06 |
| February 2020 | $66.71 | $66.71 |
| January 2020 | $66.92 | $66.92 |
| December 2019 | $64.48 | $64.48 |
| November 2019 | $63.01 | $63.01 |
| October 2019 | $64.20 | $64.20 |
| September 2019 | $61.06 | $61.06 |
| August 2019 | $62.25 | $62.25 |
| July 2019 | $63.32 | $63.32 |
| June 2019 | $60.15 | $60.15 |
| May 2019 | $56.69 | $56.69 |
| April 2019 | $56.42 | $56.42 |
| March 2019 | $54.50 | $54.50 |
| February 2019 | $52.25 | $52.25 |
| January 2019 | $49.19 | $49.19 |
| December 2018 | $45.06 | $45.06 |
| November 2018 | $45.34 | $45.34 |
| October 2018 | $48.77 | $48.77 |
| September 2018 | $51.95 | $51.95 |
| August 2018 | $53.40 | $53.40 |
| July 2018 | $51.65 | $51.65 |
| June 2018 | $53.55 | $53.55 |
| May 2018 | $50.60 | $50.60 |
| April 2018 | $48.65 | $48.65 |
| March 2018 | $47.10 | $47.10 |
| February 2018 | $47.65 | $47.65 |
| January 2018 | $49.50 | $49.50 |
| December 2017 | $44.15 | $44.15 |
| November 2017 | $44.90 | $44.90 |
| October 2017 | $45.35 | $45.35 |
| September 2017 | $43.05 | $43.05 |
| August 2017 | $42.60 | $42.60 |
| July 2017 | $42.50 | $42.50 |
| June 2017 | $40.95 | $40.95 |
| May 2017 | $39.85 | $39.85 |
| April 2017 | $41.40 | $41.40 |
| March 2017 | $38.30 | $38.30 |
| February 2017 | $38.50 | $38.50 |
| January 2017 | $36.45 | $36.45 |
| December 2016 | $37.80 | $37.80 |
| November 2016 | $37 | $37 |
| October 2016 | $39.35 | $39.35 |
| September 2016 | $40.90 | $40.90 |
| August 2016 | $39.02 | $39.02 |
| July 2016 | $38.85 | $38.85 |
| June 2016 | $37.60 | $37.60 |
| May 2016 | $35 | $35 |
| April 2016 | $31.98 | $31.98 |
| March 2016 | $31.03 | $31.03 |
| February 2016 | $29.31 | $29.31 |
| January 2016 | $30.17 | $30.17 |
| December 2015 | $33.06 | $33.06 |
| November 2015 | $34.70 | $34.70 |
| October 2015 | $36.03 | $36.03 |
| September 2015 | $32.55 | $32.55 |
| August 2015 | $32.47 | $32.47 |
| July 2015 | $32.58 | $32.58 |
| June 2015 | $30.87 | $30.87 |
| May 2015 | $27.58 | $27.58 |
| April 2015 | $0.04 | $0.04 |
| March 2015 | $0.02 | $0.02 |
| February 2015 | $0.04 | $0.04 |
| January 2015 | $0.04 | $0.04 |
| December 2014 | $0.05 | $0.05 |
| November 2014 | $0.06 | $0.06 |
| October 2014 | $0.08 | $0.08 |
| September 2014 | $0.10 | $0.10 |
| August 2014 | $0.13 | $0.13 |
| July 2014 | $0.12 | $0.12 |
| June 2014 | $0.12 | $0.12 |
| May 2014 | $0.14 | $0.14 |
| April 2014 | $0.14 | $0.14 |
| March 2014 | $0.16 | $0.16 |
| February 2014 | $0.19 | $0.19 |
| January 2014 | $0.18 | $0.18 |
| December 2013 | $0.16 | $0.16 |
| November 2013 | $0.18 | $0.18 |
| October 2013 | $0.18 | $0.18 |
| September 2013 | $0.18 | $0.18 |
| August 2013 | $0.17 | $0.17 |
| July 2013 | $0.20 | $0.20 |
| June 2013 | $0.16 | $0.16 |
| May 2013 | $0.20 | $0.20 |
| April 2013 | $0.19 | $0.19 |
| March 2013 | $0.24 | $0.24 |
| February 2013 | $0.40 | $0.40 |
| January 2013 | $0.45 | $0.45 |
| December 2012 | $0.29 | $0.29 |
| November 2012 | $0.39 | $0.39 |
| October 2012 | $0.18 | $0.18 |
| September 2012 | $0.23 | $0.23 |
| August 2012 | $0.30 | $0.30 |
| July 2012 | $0.25 | $0.25 |
| June 2012 | $0.25 | $0.25 |
| May 2012 | $0.30 | $0.30 |
| April 2012 | $0.45 | $0.45 |
| March 2012 | $0.48 | $0.48 |
| February 2012 | $0.66 | $0.66 |
| January 2012 | $0.65 | $0.65 |
| December 2011 | $0.55 | $0.55 |
| November 2011 | $0.67 | $0.67 |
| October 2011 | $0.83 | $0.83 |
| September 2011 | $0.57 | $0.57 |
| August 2011 | $0.92 | $0.92 |
| July 2011 | $1.09 | $1.09 |
| June 2011 | $0.90 | $0.90 |
| May 2011 | $0.92 | $0.92 |
| April 2011 | $1.24 | $1.24 |
| March 2011 | $1.39 | $1.39 |
| February 2011 | $26.20 | $26.20 |
| January 2011 | $25.16 | $25.16 |
| December 2010 | $21.01 | $21.01 |
| November 2010 | $19.92 | $19.92 |
| October 2010 | $18.05 | $18.05 |
| September 2010 | $14.71 | $14.71 |
| August 2010 | $11.88 | $11.88 |
| July 2010 | $11.35 | $11.35 |
| June 2010 | $9.95 | $9.95 |
| May 2010 | $12.12 | $12.12 |
| April 2010 | $14.12 | $14.12 |
| March 2010 | $13.08 | $13.08 |
| February 2010 | $11.05 | $11.05 |
| January 2010 | $11.44 | $11.44 |
| December 2009 | $9.76 | $9.76 |
| November 2009 | $9.68 | $9.68 |
| October 2009 | $8.96 | $8.96 |
| September 2009 | $10.73 | $10.73 |
| August 2009 | $10.08 | $10.08 |
| July 2009 | $6.35 | $6.35 |
| June 2009 | $4.49 | $4.49 |
| May 2009 | $5.07 | $5.07 |
| April 2009 | $5.15 | $5.15 |
| March 2009 | $2.13 | $2.13 |
| February 2009 | $2.26 | $2.26 |
| January 2009 | $2.92 | $2.92 |
| December 2008 | $3.64 | $3.64 |
| November 2008 | $4.51 | $4.51 |
| October 2008 | $5.89 | $5.89 |
| September 2008 | $8.19 | $8.19 |
| August 2008 | $9.21 | $9.21 |
| July 2008 | $9.75 | $9.75 |
| June 2008 | $8.46 | $8.46 |
| May 2008 | $10.64 | $10.64 |
| April 2008 | $8.63 | $8.63 |
| March 2008 | $11.16 | $11.16 |
| February 2008 | $10.81 | $10.81 |
| January 2008 | $13.15 | $13.15 |
| December 2007 | $12.50 | $12.50 |
| November 2007 | $14.28 | $14.28 |
| October 2007 | $17.92 | $17.92 |
| September 2007 | $15.14 | $15.14 |
| August 2007 | $15.57 | $15.57 |
| July 2007 | $15.33 | $15.33 |
| June 2007 | $15.47 | $15.47 |
| May 2007 | $14.22 | $14.22 |
| April 2007 | $12.67 | $12.67 |
| March 2007 | $12.98 | $12.98 |
| February 2007 | $12.71 | $12.71 |
| January 2007 | $11.97 | $11.97 |
| December 2006 | $12.54 | $12.54 |
| November 2006 | $11.74 | $11.74 |
| October 2006 | $10.39 | $10.39 |
| September 2006 | $8.50 | $8.50 |
| August 2006 | $8.13 | $8.13 |
| July 2006 | $7.50 | $7.50 |
| June 2006 | $7.64 | $7.64 |
| May 2006 | $7.95 | $7.95 |
| April 2006 | $8.05 | $8.05 |
| March 2006 | $9.05 | $9.05 |
| February 2006 | $8.81 | $8.81 |
| January 2006 | $9.42 | $9.42 |
| December 2005 | $8.05 | $8.05 |
| November 2005 | $7.62 | $7.62 |
| October 2005 | $7.50 | $7.50 |
| September 2005 | $8.12 | $8.12 |
| August 2005 | $8.76 | $8.76 |
| July 2005 | $9.65 | $9.65 |
| June 2005 | $7.97 | $7.97 |
| May 2005 | $8.27 | $8.27 |
| April 2005 | $7.90 | $7.90 |
| March 2005 | $10.80 | $10.80 |
| February 2005 | $11.97 | $11.97 |
| January 2005 | $12.86 | $12.86 |
| December 2004 | $13.01 | $13.01 |
| November 2004 | $12.39 | $12.39 |
| October 2004 | $10.55 | $10.55 |
| September 2004 | $11.15 | $11.15 |
| August 2004 | $10.67 | $10.67 |
| July 2004 | $10.74 | $10.74 |
| June 2004 | $11.50 | $11.50 |
| May 2004 | $10.09 | $10.09 |
| April 2004 | $10.50 | $10.50 |
| March 2004 | $10.36 | $10.36 |
| February 2004 | $9.41 | $9.41 |
| January 2004 | $8.99 | $8.99 |
| December 2003 | $10.05 | $10.05 |
| November 2003 | $10.21 | $10.21 |
| October 2003 | $9.50 | $9.50 |
| September 2003 | $9.09 | $9.09 |
| August 2003 | $7.85 | $7.85 |
| July 2003 | $8 | $8 |
| June 2003 | $6.80 | $6.80 |
| May 2003 | $5.60 | $5.60 |
| April 2003 | $5.30 | $5.30 |
| March 2003 | $4.75 | $4.75 |
| February 2003 | $4.65 | $4.65 |
| January 2003 | $5.28 | $5.28 |
| December 2002 | $6.15 | $6.15 |
| November 2002 | $6.73 | $6.73 |
| October 2002 | $6.24 | $6.24 |
| September 2002 | $7.35 | $7.35 |
| August 2002 | $7.19 | $7.19 |
| July 2002 | $8.13 | $8.13 |
| June 2002 | $9.80 | $9.80 |
| May 2002 | $10.39 | $10.39 |
| April 2002 | $10.99 | $10.99 |
| March 2002 | $10.30 | $10.30 |
| February 2002 | $11.75 | $11.75 |
| January 2002 | $12.35 | $12.35 |
| December 2001 | $11.50 | $11.50 |
| November 2001 | $9.74 | $9.74 |
| October 2001 | $8.85 | $8.85 |
| September 2001 | $9.90 | $9.90 |
| August 2001 | $11.45 | $11.45 |
| July 2001 | $13.55 | $13.55 |
| June 2001 | $14.40 | $14.40 |
| May 2001 | $12.30 | $12.30 |
| April 2001 | $12.19 | $12.19 |
| March 2001 | $11.50 | $11.50 |
| February 2001 | $12.32 | $12.32 |
| January 2001 | $13.97 | $13.97 |
| December 2000 | $14.06 | $14.06 |
| November 2000 | $12.62 | $12.62 |
| October 2000 | $17.12 | $17.12 |
| September 2000 | $20.75 | $20.75 |
| August 2000 | $24.94 | $24.94 |
| July 2000 | $24.38 | $24.38 |
| June 2000 | $21.94 | $21.94 |
| May 2000 | $19.06 | $19.06 |
| April 2000 | $19.12 | $19.12 |
| March 2000 | $18.12 | $18.12 |
| February 2000 | $15.94 | $15.94 |
| January 2000 | $16.75 | $16.75 |
| December 1999 | $14.88 | $14.88 |
| November 1999 | $15.88 | $15.88 |
| October 1999 | $15.12 | $15.12 |
| September 1999 | $15.69 | $15.69 |
| August 1999 | $15.88 | $15.88 |
| July 1999 | $16.62 | $16.62 |
| June 1999 | $15.19 | $15.19 |
| May 1999 | $16.31 | $16.31 |
| April 1999 | $14.50 | $14.50 |
| March 1999 | $14 | $14 |
| February 1999 | $12.94 | $12.94 |
| January 1999 | $12.81 | $12.81 |
| December 1998 | $14.94 | $14.94 |
| November 1998 | $19.50 | $19.50 |
| October 1998 | $20 | $20 |
| September 1998 | $18.06 | $18.06 |
| August 1998 | $15.81 | $15.81 |
| July 1998 | $22.75 | $22.75 |
| June 1998 | $23.56 | $23.56 |
| May 1998 | $22.56 | $22.56 |
| April 1998 | $23.25 | $23.25 |
| March 1998 | $21.25 | $21.25 |
| February 1998 | $21.31 | $21.31 |
| January 1998 | $20.50 | $20.50 |
| December 1997 | $23.12 | $23.12 |
| November 1997 | $21.91 | $21.91 |
| October 1997 | $20.75 | $20.75 |
| September 1997 | $20.16 | $20.16 |
| August 1997 | $19.69 | $19.69 |
| July 1997 | $18 | $18 |
| June 1997 | $16.88 | $16.88 |
| May 1997 | $15.75 | $15.75 |
| April 1997 | $15.06 | $15.06 |
| March 1997 | $14.88 | $14.88 |
| February 1997 | $15.06 | $15.06 |
| January 1997 | $14.19 | $14.19 |
| December 1996 | $13.31 | $13.31 |
| November 1996 | $13.44 | $13.44 |
| October 1996 | $13.06 | $13.06 |
| September 1996 | $13 | $13 |
| August 1996 | $13.31 | $13.31 |
| July 1996 | $11.50 | $11.50 |
| June 1996 | $13.75 | $13.75 |
| May 1996 | $12.75 | $12.75 |
| April 1996 | $11.19 | $11.19 |
| March 1996 | $11.44 | $11.44 |
| February 1996 | $11.19 | $11.19 |
| January 1996 | $11.75 | $11.75 |
| December 1995 | $11 | $11 |
| November 1995 | $10.62 | $10.62 |
BKI
Price: $75.78
52 week price:
Dividend Yield: 6.89%
Payout Ratio Range:
Earnings Per Share: 2.48 USD
P/E Ratio: 47.95
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 929000
Ebitda: 126.1 millionMarket Capitalization: 8.4 billion
Average Dividend Frequency: 4