Black Knight Inc. Common Stock のデータ

Black Knight Inc. Common Stock の基本情報

名前 Black Knight Inc. Common Stock
ティッカー BKI
国 nan
上場年 2017.0
セクター Technology

Black Knight Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.29 80.78 86.82 82.13 1894400.0 82.13
2021-02-12 87.78 86.51 87.19 87.4 500700.0 87.4
2021-02-11 87.25 86.15 87.0 86.98 416300.0 86.98
2021-02-10 87.06 85.38 86.11 86.84 712100.0 86.84
2021-02-09 86.95 85.94 86.57 86.07 426500.0 86.07
2021-02-08 87.03 85.87 86.03 86.73 686800.0 86.73
2021-02-05 87.29 85.42 86.21 85.8 599400.0 85.8
2021-02-04 87.3 85.37 87.0 85.91 479000.0 85.91
2021-02-03 87.35 86.16 86.35 86.77 1295600.0 86.77
2021-02-02 86.55 84.04 84.51 86.42 864600.0 86.42
2021-02-01 84.08 82.28 82.28 83.82 956400.0 83.82
2021-01-29 82.2 80.44 81.01 81.69 1175500.0 81.69
2021-01-28 82.2 79.96 80.66 81.61 801600.0 81.61
2021-01-27 81.2 77.82 80.0 80.17 840000.0 80.17
2021-01-26 81.82 80.46 81.82 80.69 639200.0 80.69
2021-01-25 82.51 80.93 82.51 81.53 691000.0 81.53
2021-01-22 84.0 82.27 84.0 82.3 467400.0 82.3
2021-01-21 85.56 83.9 84.81 84.02 728700.0 84.02
2021-01-20 86.65 84.38 86.11 84.41 1404500.0 84.41
2021-01-19 86.08 84.7 85.0 85.79 814900.0 85.79
2021-01-15 85.46 84.21 84.56 84.73 669500.0 84.73
2021-01-14 85.38 84.46 84.58 84.68 1053600.0 84.68
2021-01-13 85.97 84.37 85.75 84.39 645800.0 84.39
2021-01-12 87.16 85.11 86.69 85.5 492500.0 85.5
2021-01-11 87.56 86.51 87.43 86.69 362600.0 86.69
2021-01-08 88.81 87.01 87.86 87.92 693300.0 87.92
2021-01-07 88.32 87.38 87.88 87.62 1066100.0 87.62
2021-01-06 87.84 86.47 87.01 87.58 1281000.0 87.58
2021-01-05 88.83 87.1 88.59 87.84 968900.0 87.84
2021-01-04 89.05 87.36 88.93 88.35 1601900.0 88.35
2020-12-31 88.63 87.91 88.46 88.35 689600.0 88.35
2020-12-30 88.71 87.28 88.31 88.25 677500.0 88.25
2020-12-29 89.11 87.38 88.92 87.66 1040600.0 87.66
2020-12-28 88.61 87.61 88.33 88.25 652500.0 88.25
2020-12-24 88.6 87.59 88.01 87.96 285400.0 87.96
2020-12-23 89.13 87.94 88.95 87.95 612900.0 87.95
2020-12-22 90.42 88.7 90.17 88.77 1811800.0 88.77
2020-12-21 90.71 88.74 90.23 90.17 1696500.0 90.17
2020-12-18 91.6 90.07 90.89 90.81 1503500.0 90.81
2020-12-17 91.6 90.17 90.22 90.47 649200.0 90.47
2020-12-16 89.99 88.73 89.13 89.95 687900.0 89.95
2020-12-15 89.11 87.85 88.17 88.64 759000.0 88.64
2020-12-14 89.3 87.85 88.78 87.93 1730000.0 87.93
2020-12-11 88.03 86.75 86.75 87.83 1130300.0 87.83
2020-12-10 87.76 86.52 87.28 87.08 811100.0 87.08
2020-12-09 88.63 86.89 88.41 87.41 875600.0 87.41
2020-12-08 88.93 87.95 88.47 88.1 1534100.0 88.1
2020-12-07 89.09 87.56 88.67 88.09 1532400.0 88.09
2020-12-04 90.99 88.37 90.57 88.86 1990000.0 88.86
2020-12-03 90.6 89.0 89.14 89.34 2314500.0 89.34
2020-12-02 91.43 89.29 91.41 89.46 1049900.0 89.46
2020-12-01 92.79 90.66 92.29 91.6 1172900.0 91.6
2020-11-30 92.18 90.38 90.9 91.62 1477500.0 91.62
2020-11-27 91.56 90.17 91.56 90.53 307300.0 90.53
2020-11-25 91.56 90.57 91.56 91.06 594600.0 91.06
2020-11-24 92.09 90.16 90.98 91.09 704400.0 91.09
2020-11-23 93.34 90.61 92.54 91.07 976100.0 91.07
2020-11-20 94.25 92.47 94.22 92.8 638300.0 92.8
2020-11-19 94.67 92.54 93.43 93.88 725200.0 93.88
2020-11-18 95.05 93.86 94.56 94.04 611800.0 94.04
2020-11-17 95.74 94.78 95.26 94.79 873400.0 94.79
2020-11-16 95.76 93.67 94.63 95.02 493900.0 95.02
2020-11-13 94.71 93.25 93.53 94.52 479700.0 94.52
2020-11-12 94.84 92.83 93.61 93.31 739900.0 93.31
2020-11-11 93.98 91.06 92.0 93.84 749400.0 93.84
2020-11-10 91.83 87.64 87.64 91.64 1127800.0 91.64
2020-11-09 95.39 86.04 95.39 86.77 1615100.0 86.77
2020-11-06 95.26 93.74 94.69 94.39 612700.0 94.39
2020-11-05 97.19 94.24 96.82 94.55 564300.0 94.55
2020-11-04 96.19 93.13 93.13 95.48 708800.0 95.48
2020-11-03 92.34 89.61 89.74 91.43 938100.0 91.43
2020-11-02 89.37 87.95 88.41 88.94 890500.0 88.94
2020-10-30 88.27 86.38 86.97 87.95 641900.0 87.95
2020-10-29 89.37 87.26 88.3 87.39 563700.0 87.39
2020-10-28 89.13 87.33 88.69 87.94 587700.0 87.94
2020-10-27 91.66 89.59 90.92 90.02 483700.0 90.02
2020-10-26 92.67 89.35 92.63 90.33 592300.0 90.33
2020-10-23 93.35 92.46 93.32 93.31 778900.0 93.31
2020-10-22 95.0 92.54 94.75 93.34 729900.0 93.34
2020-10-21 95.66 94.18 94.94 94.49 844900.0 94.49
2020-10-20 96.05 94.18 95.42 94.55 885500.0 94.55
2020-10-19 95.9 94.75 95.31 94.97 736600.0 94.97
2020-10-16 95.63 94.35 95.05 95.24 546100.0 95.24
2020-10-15 95.06 92.29 92.74 94.95 709900.0 94.95
2020-10-14 93.72 92.24 92.28 93.5 826700.0 93.5
2020-10-13 93.05 91.21 91.46 92.05 444100.0 92.05
2020-10-12 91.95 90.85 91.64 91.78 444700.0 91.78
2020-10-09 90.54 89.05 89.43 90.49 294900.0 90.49
2020-10-08 90.47 89.27 90.38 89.36 505600.0 89.36
2020-10-07 90.67 89.27 89.9 89.92 636900.0 89.92
2020-10-06 90.26 88.67 88.67 89.03 577400.0 89.03
2020-10-05 88.79 87.6 88.22 88.67 891400.0 88.67
2020-10-02 88.76 87.06 87.4 87.64 494000.0 87.64
2020-10-01 89.22 87.75 87.75 88.79 542500.0 88.79
2020-09-30 87.75 86.62 87.17 87.05 649200.0 87.05
2020-09-29 87.46 86.57 86.92 86.96 452200.0 86.96
2020-09-28 86.96 85.55 86.05 85.8 570900.0 85.8
2020-09-25 85.91 83.86 83.93 85.66 517700.0 85.66
2020-09-24 84.95 82.88 83.83 84.18 494000.0 84.18
2020-09-23 86.44 84.13 86.25 84.3 371400.0 84.3
2020-09-22 86.3 83.87 84.94 86.03 691200.0 86.03
2020-09-21 84.99 83.82 84.99 84.57 793200.0 84.57
2020-09-18 86.4 84.56 86.05 85.41 980000.0 85.41
2020-09-17 86.03 84.71 85.12 85.68 633400.0 85.68
2020-09-16 87.31 86.06 86.06 86.21 570200.0 86.21
2020-09-15 85.68 84.3 84.4 85.58 580400.0 85.58
2020-09-14 83.82 82.78 82.78 83.57 829600.0 83.57
2020-09-11 82.45 80.99 82.15 82.12 621800.0 82.12
2020-09-10 83.59 81.35 82.6 81.8 818200.0 81.8
2020-09-09 82.77 80.19 80.48 82.26 971100.0 82.26
2020-09-08 80.94 79.14 79.95 79.57 899100.0 79.57
2020-09-04 82.09 79.59 81.72 81.57 1092600.0 81.57
2020-09-03 85.16 80.76 84.79 81.72 1280600.0 81.72
2020-09-02 85.98 84.61 85.67 85.5 567000.0 85.5
2020-09-01 85.73 84.21 84.77 85.48 544200.0 85.48
2020-08-31 84.78 83.77 84.36 84.1 528400.0 84.1
2020-08-28 84.57 83.4 84.0 84.32 548200.0 84.32
2020-08-27 83.91 82.47 82.94 83.51 428000.0 83.51
2020-08-26 83.33 82.09 82.4 82.78 661000.0 82.78
2020-08-25 82.33 81.42 81.67 82.24 474900.0 82.24
2020-08-24 81.73 80.82 81.35 81.54 464100.0 81.54
2020-08-21 81.25 80.46 81.05 80.72 389400.0 80.72
2020-08-20 81.73 80.34 80.4 80.88 451800.0 80.88
2020-08-19 81.58 80.31 81.01 80.62 643400.0 80.62
2020-08-18 81.07 79.67 80.38 80.64 448600.0 80.64
2020-08-17 81.04 79.26 79.59 80.08 433600.0 80.08
2020-08-14 80.05 78.87 79.61 79.16 736900.0 79.16
2020-08-13 81.04 79.21 79.96 79.3 694200.0 79.3
2020-08-12 80.56 78.79 79.13 79.84 824500.0 79.84
2020-08-11 79.8 78.12 79.11 78.88 900100.0 78.88
2020-08-10 81.87 77.75 77.8 79.08 1442400.0 79.08
2020-08-07 76.77 75.01 75.32 76.65 771300.0 76.65
2020-08-06 76.2 75.16 75.92 75.62 751700.0 75.62
2020-08-05 76.9 75.36 76.7 75.89 493700.0 75.89
2020-08-04 76.99 75.69 75.92 76.38 637400.0 76.38
2020-08-03 76.12 75.1 75.25 75.75 404000.0 75.75
2020-07-31 75.13 73.61 75.06 74.92 650900.0 74.92
2020-07-30 75.2 73.47 73.71 74.74 899300.0 74.74
2020-07-29 74.81 74.16 74.39 74.26 600900.0 74.26
2020-07-28 75.02 73.57 74.4 74.05 668700.0 74.05
2020-07-27 74.75 72.92 73.28 74.52 688200.0 74.52
2020-07-24 74.13 72.27 74.13 73.17 738000.0 73.17
2020-07-23 74.49 72.73 73.53 72.86 760900.0 72.86
2020-07-22 73.35 72.57 72.57 73.13 1133200.0 73.13
2020-07-21 72.79 72.03 72.55 72.29 940700.0 72.29
2020-07-20 72.74 71.72 71.75 72.36 606100.0 72.36
2020-07-17 72.13 70.67 71.21 71.53 554200.0 71.53
2020-07-16 70.87 69.71 69.97 70.76 461900.0 70.76
2020-07-15 70.93 69.92 70.7 70.25 679300.0 70.25
2020-07-14 70.43 68.33 68.85 70.27 598200.0 70.27
2020-07-13 71.78 68.8 71.52 69.08 733300.0 69.08
2020-07-10 72.35 70.74 72.35 71.15 502400.0 71.15
2020-07-09 72.45 71.06 71.83 72.06 699600.0 72.06
2020-07-08 71.53 70.59 70.73 71.4 704000.0 71.4
2020-07-07 72.67 70.16 72.67 70.35 830300.0 70.35
2020-07-06 73.46 71.94 72.73 72.7 1111800.0 72.7
2020-07-02 73.53 72.08 73.13 72.27 653700.0 72.27
2020-07-01 74.1 72.52 72.6 72.78 1014600.0 72.78
2020-06-30 72.7 71.9 72.1 72.56 1003000.0 72.56
2020-06-29 72.95 71.6 72.82 71.9 606800.0 71.9
2020-06-26 74.18 72.3 73.0 72.62 2234700.0 72.62
2020-06-25 73.31 70.78 71.33 73.1 728000.0 73.1
2020-06-24 73.07 70.38 72.46 71.07 932200.0 71.07
2020-06-23 73.78 72.55 73.46 72.65 672300.0 72.65
2020-06-22 73.1 71.72 72.1 72.76 743000.0 72.76
2020-06-19 74.18 71.66 74.18 71.73 1333400.0 71.73
2020-06-18 75.63 73.1 75.41 73.36 808000.0 73.36
2020-06-17 75.38 71.57 72.16 75.38 3367800.0 75.38
2020-06-16 74.63 73.08 74.4 73.39 762700.0 73.39
2020-06-15 73.66 70.85 71.34 73.21 599000.0 73.21
2020-06-12 75.32 71.12 75.25 72.1 898200.0 72.1
2020-06-11 76.42 74.15 75.61 74.26 609800.0 74.26
2020-06-10 77.81 75.57 76.92 76.32 1119700.0 76.32
2020-06-09 76.71 74.33 75.5 76.15 811800.0 76.15
2020-06-08 75.11 72.05 72.87 75.06 742000.0 75.06
2020-06-05 74.15 72.16 72.59 73.53 939800.0 73.53
2020-06-04 75.49 72.18 75.02 72.74 767300.0 72.74
2020-06-03 77.3 75.35 77.3 75.51 584100.0 75.51
2020-06-02 77.5 76.19 77.5 77.1 1133700.0 77.1
2020-06-01 77.11 76.24 76.82 76.98 848000.0 76.98
2020-05-29 77.29 74.67 75.46 76.98 1441600.0 76.98
2020-05-28 75.66 73.32 73.32 75.26 1176800.0 75.26
2020-05-27 74.32 71.74 74.26 73.25 1095700.0 73.25
2020-05-26 75.86 74.02 75.72 74.38 773300.0 74.38
2020-05-22 74.65 72.78 73.25 74.55 318100.0 74.55
2020-05-21 74.89 73.08 74.64 73.43 740400.0 73.43
2020-05-20 75.79 74.62 74.82 74.85 296200.0 74.85
2020-05-19 76.12 74.06 74.85 74.15 483000.0 74.15
2020-05-18 75.35 73.83 73.91 74.81 598900.0 74.81
2020-05-15 73.81 72.24 72.43 73.6 687000.0 73.6
2020-05-14 72.96 71.39 71.82 72.96 553900.0 72.96
2020-05-13 73.6 71.4 72.16 72.6 935800.0 72.6
2020-05-12 74.54 71.85 73.26 72.07 951700.0 72.07
2020-05-11 74.37 72.25 72.54 73.54 1049500.0 73.54
2020-05-08 73.79 72.49 73.47 72.7 713000.0 72.7
2020-05-07 73.89 72.61 73.53 72.77 550100.0 72.77
2020-05-06 73.3 71.93 72.51 72.57 601800.0 72.57
2020-05-05 72.6 69.31 70.2 72.51 886900.0 72.51
2020-05-04 69.97 68.9 69.5 69.6 598500.0 69.6
2020-05-01 70.75 69.37 69.59 69.73 306300.0 69.73
2020-04-30 71.5 70.54 71.37 70.57 690800.0 70.57
2020-04-29 72.07 71.0 71.96 71.45 526100.0 71.45
2020-04-28 71.87 70.52 71.07 70.93 574900.0 70.93
2020-04-27 71.33 69.36 69.54 70.99 529100.0 70.99
2020-04-24 69.98 67.57 68.93 68.96 873800.0 68.96
2020-04-23 69.48 67.64 68.3 68.74 790300.0 68.74
2020-04-22 68.63 65.99 67.35 67.6 577600.0 67.6
2020-04-21 66.89 65.22 66.46 65.98 544100.0 65.98
2020-04-20 68.11 66.24 66.73 67.4 519100.0 67.4
2020-04-17 67.52 65.68 67.04 67.48 717700.0 67.48
2020-04-16 65.81 64.2 64.74 65.67 684100.0 65.67
2020-04-15 65.44 64.22 64.81 64.55 661500.0 64.55
2020-04-14 66.44 64.38 64.53 65.75 967700.0 65.75
2020-04-13 63.83 61.52 63.34 63.32 512600.0 63.32
2020-04-09 64.21 62.85 63.12 63.48 917500.0 63.48
2020-04-08 63.48 61.9 62.66 63.26 1026100.0 63.26
2020-04-07 64.39 61.76 63.16 61.94 1282500.0 61.94
2020-04-06 63.0 58.87 59.49 62.43 1206200.0 62.43
2020-04-03 59.58 56.66 58.71 57.85 1550100.0 57.85
2020-04-02 59.89 56.9 57.49 59.5 1297400.0 59.5
2020-04-01 58.49 56.38 56.58 58.08 908400.0 58.08
2020-03-31 58.82 57.06 58.42 58.06 969000.0 58.06
2020-03-30 59.34 57.02 57.23 58.95 813000.0 58.95
2020-03-27 58.7 56.27 56.87 57.04 810600.0 57.04
2020-03-26 59.34 53.81 53.9 58.75 1420500.0 58.75
2020-03-25 56.49 52.91 54.86 53.35 1156900.0 53.35
2020-03-24 56.73 52.99 55.91 54.9 1692000.0 54.9
2020-03-23 55.04 50.01 51.44 53.87 1304400.0 53.87
2020-03-20 58.0 50.93 56.8 52.01 1822800.0 52.01
2020-03-19 59.25 54.29 58.95 56.65 1414200.0 56.65
2020-03-18 61.78 51.62 54.74 59.45 1837400.0 59.45
2020-03-17 58.78 56.1 57.98 58.52 1733800.0 58.52
2020-03-16 62.45 54.46 54.46 57.61 1398000.0 57.61
2020-03-13 65.54 59.11 64.35 65.38 1339100.0 65.38
2020-03-12 64.15 56.81 59.05 62.1 1205600.0 62.1
2020-03-11 64.94 61.86 64.32 63.26 888300.0 63.26
2020-03-10 66.38 62.11 63.91 65.99 1380200.0 65.99
2020-03-09 64.3 60.68 62.15 62.47 973200.0 62.47
2020-03-06 67.0 64.3 66.62 66.47 953800.0 66.47
2020-03-05 70.08 67.39 69.54 68.19 730400.0 68.19
2020-03-04 71.45 69.09 70.18 70.96 880200.0 70.96
2020-03-03 70.34 67.43 69.49 68.27 854100.0 68.27
2020-03-02 69.27 65.46 66.58 69.17 1396600.0 69.17
2020-02-28 66.84 64.64 65.99 66.71 1602000.0 66.71
2020-02-27 70.56 67.26 69.34 67.36 1371400.0 67.36
2020-02-26 72.48 70.13 71.12 70.5 591600.0 70.5
2020-02-25 74.14 70.96 73.81 70.97 756000.0 70.97
2020-02-24 74.34 72.54 72.8 73.54 670500.0 73.54
2020-02-21 74.82 73.94 74.82 74.29 600500.0 74.29
2020-02-20 75.72 73.91 75.66 75.01 777100.0 75.01
2020-02-19 76.44 75.45 75.6 76.1 991800.0 76.1
2020-02-18 75.26 74.05 74.17 74.91 1161300.0 74.91