Indicators

Bakkt Hldgs Inc (NY: BKKT )

16.18 -0.47 (-2.82%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.020	4.134	3.750	3.820	4,849,130	-0.35(-8.39%)
Apr 28, 2022	4.130	4.170	3.870	4.170	5,099,671	+0.05(+1.21%)
Apr 27, 2022	4.340	4.430	4.000	4.120	5,089,479	-0.29(-6.58%)
Apr 26, 2022	4.250	5.130	4.000	4.410	20,153,160	+0.07(+1.61%)
Apr 25, 2022	4.050	4.390	4.050	4.340	2,371,839	+0.15(+3.58%)
Apr 22, 2022	4.410	4.490	4.080	4.190	3,536,086	-0.31(-6.89%)
Apr 21, 2022	4.670	4.890	4.450	4.500	3,311,361	-0.10(-2.17%)
Apr 20, 2022	4.790	4.810	4.520	4.600	2,523,658	-0.16(-3.36%)
Apr 19, 2022	4.640	4.900	4.591	4.760	2,556,664	+0.12(+2.59%)
Apr 18, 2022	4.510	4.710	4.470	4.640	2,783,707	-0.04(-0.85%)
Apr 14, 2022	4.850	5.030	4.665	4.680	2,875,572	-0.24(-4.88%)
Apr 13, 2022	4.600	4.940	4.520	4.920	4,203,418	+0.25(+5.35%)
Apr 12, 2022	5.110	5.350	4.530	4.670	4,857,046	-0.29(-5.85%)
Apr 11, 2022	4.940	5.200	4.810	4.960	1,992,383	-0.09(-1.78%)
Apr 08, 2022	5.130	5.500	5.015	5.050	3,960,585	-0.12(-2.32%)
Apr 07, 2022	5.300	5.360	4.950	5.170	3,321,791	-0.12(-2.27%)
Apr 06, 2022	5.670	5.750	5.270	5.290	3,443,061	-0.46(-8.00%)
Apr 05, 2022	6.240	6.310	5.750	5.750	3,836,015	-0.45(-7.26%)
Apr 04, 2022	6.250	6.490	6.110	6.200	2,884,327	-0.06(-0.96%)

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.