Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bakkt Hldgs Inc (NY: BKKT )

16.65 +5.19 (+45.29%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.430 2.750 2.200 2.230 14,503,217 -0.06(-2.62%)
Dec 28, 2023 2.360 2.380 2.110 2.290 11,042,963 -0.07(-2.97%)
Dec 27, 2023 1.870 2.490 1.850 2.360 26,144,440 +0.56(+31.11%)
Dec 26, 2023 1.860 1.870 1.780 1.800 2,192,381 -0.05(-2.70%)
Dec 22, 2023 1.840 1.907 1.797 1.850 3,413,942 +0.01(+0.54%)
Dec 21, 2023 1.920 1.970 1.770 1.840 3,482,449 +0.00(+0.00%)
Dec 20, 2023 2.110 2.180 1.820 1.840 6,222,476 -0.15(-7.54%)
Dec 19, 2023 1.960 2.070 1.930 1.990 2,975,446 +0.04(+2.05%)
Dec 18, 2023 1.760 2.078 1.750 1.950 4,363,557 +0.06(+3.17%)
Dec 15, 2023 1.780 1.890 1.725 1.890 4,289,760 +0.14(+8.00%)
Dec 14, 2023 1.850 1.920 1.690 1.750 3,103,005 -0.07(-3.85%)
Dec 13, 2023 1.710 1.850 1.640 1.820 3,270,045 +0.10(+5.81%)
Dec 12, 2023 1.630 1.780 1.600 1.720 2,038,819 +0.14(+8.86%)
Dec 11, 2023 1.670 1.670 1.510 1.580 2,611,156 -0.19(-10.73%)
Dec 08, 2023 1.800 1.830 1.700 1.770 3,265,529 -0.01(-0.56%)
Dec 07, 2023 1.890 1.905 1.760 1.780 3,099,120 -0.20(-10.10%)
Dec 06, 2023 1.910 2.170 1.900 1.980 4,867,074 +0.09(+4.76%)
Dec 05, 2023 1.970 2.100 1.860 1.890 5,374,660 -0.10(-5.03%)
Dec 04, 2023 2.040 2.140 1.800 1.990 8,627,530 +0.11(+5.85%)
Dec 01, 2023 1.540 1.910 1.530 1.880 4,897,816 +0.38(+25.33%)
Nov 30, 2023 1.690 1.690 1.420 1.500 3,920,132 -0.16(-9.64%)
Nov 29, 2023 1.790 1.830 1.620 1.660 3,339,370 -0.10(-5.68%)
Nov 28, 2023 1.810 1.850 1.710 1.760 3,360,963 -0.04(-2.22%)
Nov 27, 2023 1.840 2.000 1.760 1.800 5,070,885 -0.08(-4.26%)
Nov 24, 2023 1.580 1.970 1.520 1.880 4,602,570 +0.32(+20.51%)
Nov 22, 2023 1.660 1.730 1.510 1.560 3,132,860 -0.07(-4.29%)
Nov 21, 2023 1.360 1.710 1.250 1.630 6,075,516 +0.26(+18.98%)
Nov 20, 2023 1.340 1.680 1.335 1.370 6,814,236 +0.10(+7.87%)
Nov 17, 2023 1.190 1.280 1.030 1.270 2,950,330 +0.07(+5.83%)
Nov 16, 2023 1.150 1.250 1.101 1.200 3,359,356 +0.03(+2.56%)
Nov 15, 2023 1.000 1.200 1.000 1.170 3,521,425 +0.18(+18.76%)
Nov 14, 2023 0.7800 1.010 0.7607 0.9852 4,362,708 +0.27(+36.83%)
Nov 13, 2023 0.8300 0.8300 0.7150 0.7200 2,414,457 -0.08(-9.54%)
Nov 10, 2023 0.7087 0.8677 0.6800 0.7959 4,995,690 +0.11(+15.85%)
Nov 09, 2023 0.7301 0.7816 0.6450 0.6870 3,458,170 +0.05(+7.13%)
Nov 08, 2023 0.9100 0.9103 0.6411 0.6413 4,318,744 -0.26(-28.95%)
Nov 07, 2023 0.9254 0.9479 0.8974 0.9026 1,023,316 -0.01(-0.98%)
Nov 06, 2023 0.9800 0.9897 0.9100 0.9115 670,921 -0.06(-6.03%)
Nov 03, 2023 0.9400 0.9700 0.9300 0.9700 853,237 +0.03(+3.17%)
Nov 02, 2023 0.9700 0.9870 0.9146 0.9402 1,194,760 +0.00(+0.02%)
Nov 01, 2023 1.020 1.020 0.9366 0.9400 790,221 -0.07(-6.93%)
Oct 31, 2023 0.9800 1.020 0.9800 1.010 704,389 +0.03(+2.72%)
Oct 30, 2023 0.9672 0.9985 0.9600 0.9833 811,090 +0.04(+4.61%)
Oct 27, 2023 1.000 1.019 0.9400 0.9400 1,015,133 -0.05(-5.24%)
Oct 26, 2023 1.010 1.040 0.9900 0.9920 967,426 -0.03(-2.75%)
Oct 25, 2023 1.050 1.060 1.010 1.020 1,433,551 -0.02(-1.92%)
Oct 24, 2023 1.130 1.130 1.039 1.040 2,958,074 +0.00(+0.00%)
Oct 23, 2023 1.090 1.090 1.030 1.040 2,607,916 -0.02(-1.89%)
Oct 20, 2023 1.080 1.120 1.060 1.060 809,611 -0.01(-0.93%)
Oct 19, 2023 1.090 1.110 1.070 1.070 430,407 -0.01(-0.93%)
Oct 18, 2023 1.120 1.130 1.080 1.080 509,788 -0.06(-5.26%)
Oct 17, 2023 1.100 1.150 1.100 1.140 432,154 +0.04(+3.64%)
Oct 16, 2023 1.110 1.180 1.100 1.100 1,842,374 +0.02(+1.85%)
Oct 13, 2023 1.110 1.120 1.070 1.080 496,112 -0.01(-0.92%)
Oct 12, 2023 1.150 1.150 1.090 1.090 649,689 -0.06(-5.22%)
Oct 11, 2023 1.180 1.190 1.150 1.150 385,217 -0.02(-1.71%)
Oct 10, 2023 1.160 1.180 1.140 1.170 369,265 +0.03(+2.63%)
Oct 09, 2023 1.120 1.150 1.110 1.140 259,014 -0.02(-1.72%)
Oct 06, 2023 1.120 1.170 1.100 1.160 383,191 +0.03(+2.65%)
Oct 05, 2023 1.130 1.160 1.115 1.130 593,100 +0.00(+0.00%)
Oct 04, 2023 1.120 1.150 1.050 1.130 1,364,064 +0.03(+2.73%)
Oct 03, 2023 1.140 1.150 1.100 1.100 677,633 -0.03(-2.65%)
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.