Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.300 2.410 2.275 2.280 834,359 +0.00(+0.00%)
Sep 29, 2022 2.240 2.330 2.230 2.280 1,150,974 -0.03(-1.30%)
Sep 28, 2022 2.220 2.360 2.180 2.310 1,158,450 +0.09(+4.05%)
Sep 27, 2022 2.270 2.270 2.140 2.220 963,291 +0.03(+1.37%)
Sep 26, 2022 2.170 2.302 2.140 2.190 933,494 -0.02(-0.90%)
Sep 23, 2022 2.200 2.240 2.140 2.210 883,242 -0.06(-2.64%)
Sep 22, 2022 2.350 2.350 2.185 2.270 1,080,970 -0.03(-1.30%)
Sep 21, 2022 2.400 2.450 2.290 2.300 1,192,549 -0.07(-2.95%)
Sep 20, 2022 2.340 2.490 2.330 2.370 1,216,789 -0.03(-1.25%)
Sep 19, 2022 2.480 2.500 2.380 2.400 1,405,442 -0.12(-4.76%)
Sep 16, 2022 2.640 2.660 2.520 2.520 2,203,142 -0.18(-6.67%)
Sep 15, 2022 2.740 2.835 2.680 2.700 1,079,065 -0.07(-2.53%)
Sep 14, 2022 2.720 2.820 2.650 2.770 648,421 +0.05(+1.84%)
Sep 13, 2022 2.750 2.825 2.590 2.720 2,114,411 -0.26(-8.72%)
Sep 12, 2022 2.950 3.240 2.845 2.980 2,875,758 +0.02(+0.68%)
Sep 09, 2022 2.740 3.000 2.740 2.960 2,267,283 +0.29(+10.86%)
Sep 08, 2022 2.620 2.710 2.580 2.670 993,843 +0.00(+0.00%)
Sep 07, 2022 2.570 2.685 2.490 2.670 1,676,231 +0.07(+2.69%)
Sep 06, 2022 2.610 2.716 2.515 2.600 1,221,688 +0.04(+1.56%)
Sep 02, 2022 2.580 2.645 2.499 2.560 1,142,593 -0.03(-1.16%)
Sep 01, 2022 2.510 2.590 2.440 2.590 1,117,244 +0.00(+0.00%)
Aug 31, 2022 2.520 2.620 2.495 2.590 903,108 +0.05(+1.97%)
Aug 30, 2022 2.650 2.720 2.505 2.540 1,095,770 -0.07(-2.68%)
Aug 29, 2022 2.540 2.700 2.500 2.610 1,149,121 -0.02(-0.76%)
Aug 26, 2022 2.800 2.859 2.620 2.630 1,536,644 -0.16(-5.73%)
Aug 25, 2022 2.720 2.795 2.665 2.790 1,306,435 +0.12(+4.49%)
Aug 24, 2022 2.620 2.710 2.590 2.670 859,264 +0.07(+2.69%)
Aug 23, 2022 2.570 2.710 2.570 2.600 1,355,908 +0.07(+2.77%)
Aug 22, 2022 2.590 2.650 2.520 2.530 1,552,898 -0.14(-5.24%)
Aug 19, 2022 2.770 2.840 2.660 2.670 2,038,140 -0.27(-9.18%)
Aug 18, 2022 3.090 3.090 2.920 2.940 1,773,964 -0.13(-4.23%)
Aug 17, 2022 3.150 3.205 3.025 3.070 2,065,294 -0.16(-4.95%)
Aug 16, 2022 3.380 3.385 3.105 3.230 2,626,361 -0.15(-4.44%)
Aug 15, 2022 3.450 3.581 3.355 3.380 2,293,867 -0.13(-3.70%)
Aug 12, 2022 3.270 3.530 3.120 3.510 3,103,665 +0.24(+7.34%)
Aug 11, 2022 3.410 3.790 3.259 3.270 6,166,767 +0.11(+3.48%)
Aug 10, 2022 3.230 3.270 3.100 3.160 3,947,526 +0.03(+0.96%)
Aug 09, 2022 3.160 3.230 2.990 3.130 2,283,721 -0.12(-3.69%)
Aug 08, 2022 3.210 3.480 3.170 3.250 3,040,938 +0.10(+3.17%)
Aug 05, 2022 3.090 3.175 2.950 3.150 3,340,290 +0.01(+0.32%)
Aug 04, 2022 3.200 3.555 3.100 3.140 8,002,201 +0.10(+3.29%)
Aug 03, 2022 2.980 3.050 2.870 3.040 2,143,525 +0.13(+4.47%)
Aug 02, 2022 2.760 2.940 2.720 2.910 1,639,227 +0.09(+3.19%)
Aug 01, 2022 2.820 2.975 2.700 2.820 2,385,436 +0.01(+0.36%)
Jul 29, 2022 2.790 2.875 2.700 2.810 1,926,600 +0.03(+1.08%)
Jul 28, 2022 2.610 2.790 2.590 2.780 1,853,554 +0.10(+3.73%)
Jul 27, 2022 2.520 2.700 2.480 2.680 1,975,885 +0.24(+9.84%)
Jul 26, 2022 2.590 2.620 2.420 2.440 1,172,463 -0.15(-5.79%)
Jul 25, 2022 2.730 2.730 2.555 2.590 1,339,471 -0.10(-3.72%)
Jul 22, 2022 2.980 2.980 2.645 2.690 2,488,994 -0.25(-8.50%)
Jul 21, 2022 2.990 3.010 2.840 2.940 2,530,717 -0.07(-2.33%)
Jul 20, 2022 2.720 3.079 2.700 3.010 5,512,402 +0.35(+13.16%)
Jul 19, 2022 2.640 2.720 2.540 2.660 3,573,916 +0.12(+4.72%)
Jul 18, 2022 2.540 2.757 2.510 2.540 4,085,809 +0.08(+3.25%)
Jul 15, 2022 2.480 2.510 2.400 2.460 2,096,595 +0.06(+2.50%)
Jul 14, 2022 2.370 2.425 2.284 2.400 1,682,017 +0.01(+0.42%)
Jul 13, 2022 2.350 2.480 2.320 2.390 1,436,198 -0.05(-2.05%)
Jul 12, 2022 2.350 2.470 2.270 2.440 2,066,276 +0.10(+4.27%)
Jul 11, 2022 2.440 2.440 2.315 2.340 2,045,820 -0.14(-5.65%)
Jul 08, 2022 2.520 2.639 2.380 2.480 4,024,928 -0.08(-3.13%)
Jul 07, 2022 2.360 2.580 2.315 2.560 3,814,662 +0.20(+8.47%)
Jul 06, 2022 2.260 2.360 2.230 2.360 2,630,683 +0.05(+2.16%)
Jul 05, 2022 2.150 2.329 2.090 2.310 2,546,482 +0.14(+6.45%)
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.