Historical Stock Price
ETFs Holding BKI »    BKI Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/27/2020 $74.26 $74.32 $71.74 $73.25 1.10M
05/28/2020 $73.32 $75.66 $73.32 $75.26 1.18M
05/29/2020 $75.46 $77.30 $74.67 $76.98 1.44M
06/01/2020 $76.82 $77.11 $76.24 $76.98 848.00K
06/02/2020 $77.50 $77.50 $76.19 $77.10 1.13M
Black Knight is a provider of software, data and analytics solutions to the mortgage and consumer loan, real estate and capital market verticals. Co.'s solutions facilitate and automate business processes across the homeownership lifecycle. Co.'s business is organized into two segments: Software Solutions, which provides software and hosting solutions that facilitate and automate business processes across the homeownership lifecycle; and Data and Analytics, which supports Co.'s software solutions and is designed to help lenders and servicers make informed decisions, improve performance, identify and predict risk and generate qualified leads.
BKI historical stock prices picture
Black Knight (BKI) has the following price history information. Looking back at BKI historical stock prices for the last five trading days, on May 27, 2020, BKI opened at $74.26, traded as high as $74.32 and as low as $71.74, and closed at $73.25. Trading volume was a total of 1.10M shares. On May 28, 2020, BKI opened at $73.32, traded as high as $75.66 and as low as $73.32, and closed at $75.26. Trading volume was a total of 1.18M shares. On May 29, 2020, BKI opened at $75.46, traded as high as $77.30 and as low as $74.67, and closed at $76.98. Trading volume was a total of 1.44M shares. On June 01, 2020, BKI opened at $76.82, traded as high as $77.11 and as low as $76.24, and closed at $76.98. Trading volume was a total of 848.00K shares. On June 02, 2020, BKI opened at $77.50, traded as high as $77.50 and as low as $76.19, and closed at $77.10. Trading volume was a total of 1.13M shares.

BKI Historical Stock Prices By Date:

BKI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Black Knight shares, starting with a $10,000 purchase of BKI, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/19/2015
End date: 06/02/2020
Start price/share: $24.50
End price/share: $77.10
Dividends collected/share: $0.00
Total return: 214.69%
Average Annual Total Return: 25.52%
Starting investment: $10,000.00
Ending investment: $31,469.64
Years: 5.04
Date Close
05/27/2020$73.25
05/28/2020$75.26
05/29/2020$76.98
06/01/2020$76.98
06/02/2020$77.10
BKI is categorized under the Technology sector; below are some other companies in the same sector:

BKYI Historical Stock Prices
BL Historical Stock Prices
BLIN Historical Stock Prices
BLKB Historical Stock Prices
BLN Historical Stock Prices
BLOX Historical Stock Prices
BLP Historical Stock Prices
BMC Historical Stock Prices
BMI Historical Stock Prices
BNFT Historical Stock Prices

BKI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.