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

Bakkt Hldgs Inc (NY: BKKT )

11.50 +1.01 (+9.65%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
May 31, 2023 1.450 1.450 1.370 1.420 436,846 +0.01(+0.71%)
May 30, 2023 1.430 1.460 1.395 1.410 699,430 +0.04(+2.92%)
May 26, 2023 1.400 1.410 1.350 1.370 645,185 -0.05(-3.52%)
May 25, 2023 1.460 1.480 1.370 1.420 506,470 -0.05(-3.40%)
May 24, 2023 1.440 1.490 1.400 1.470 431,881 +0.02(+1.38%)
May 23, 2023 1.410 1.520 1.410 1.450 584,836 -0.03(-2.03%)
May 22, 2023 1.400 1.490 1.380 1.480 757,873 +0.09(+6.47%)
May 19, 2023 1.450 1.450 1.360 1.390 464,980 -0.03(-2.11%)
May 18, 2023 1.420 1.480 1.375 1.420 620,190 +0.00(+0.00%)
May 17, 2023 1.300 1.430 1.285 1.420 823,612 +0.13(+10.08%)
May 16, 2023 1.250 1.300 1.250 1.290 532,930 +0.01(+0.78%)
May 15, 2023 1.250 1.280 1.210 1.280 465,120 +0.08(+6.67%)
May 12, 2023 1.300 1.310 1.200 1.200 1,290,154 -0.09(-6.98%)
May 11, 2023 1.250 1.310 1.230 1.290 1,099,428 -0.08(-5.84%)
May 10, 2023 1.350 1.430 1.320 1.370 1,161,629 +0.03(+2.24%)
May 09, 2023 1.420 1.420 1.325 1.340 952,201 -0.09(-6.29%)
May 08, 2023 1.430 1.440 1.380 1.430 697,277 -0.04(-2.72%)
May 05, 2023 1.400 1.480 1.380 1.470 747,706 +0.10(+7.30%)
May 04, 2023 1.330 1.390 1.295 1.370 725,017 +0.03(+2.24%)
May 03, 2023 1.290 1.405 1.290 1.340 700,760 +0.03(+2.29%)
May 02, 2023 1.320 1.360 1.280 1.310 905,927 +0.00(+0.00%)
May 01, 2023 1.360 1.380 1.280 1.310 742,154 -0.04(-2.96%)
Apr 28, 2023 1.370 1.400 1.350 1.350 661,246 -0.06(-4.26%)
Apr 27, 2023 1.400 1.430 1.340 1.410 1,189,494 +0.06(+4.44%)
Apr 26, 2023 1.390 1.431 1.310 1.350 1,799,107 +0.01(+0.75%)
Apr 25, 2023 1.350 1.370 1.280 1.340 1,335,430 +0.00(+0.00%)
Apr 24, 2023 1.340 1.390 1.310 1.340 803,578 -0.04(-2.90%)
Apr 21, 2023 1.330 1.380 1.310 1.380 778,944 +0.05(+3.76%)
Apr 20, 2023 1.360 1.390 1.320 1.330 701,493 -0.04(-2.92%)
Apr 19, 2023 1.450 1.477 1.350 1.370 1,934,923 -0.10(-6.80%)
Apr 18, 2023 1.500 1.550 1.460 1.470 1,031,653 +0.00(+0.00%)
Apr 17, 2023 1.480 1.530 1.450 1.470 1,118,850 -0.06(-3.92%)
Apr 14, 2023 1.590 1.635 1.470 1.530 2,171,922 -0.06(-3.77%)
Apr 13, 2023 1.580 1.710 1.575 1.590 2,691,044 +0.03(+1.92%)
Apr 12, 2023 1.730 1.750 1.550 1.560 2,625,866 -0.17(-9.83%)
Apr 11, 2023 1.750 1.810 1.720 1.730 3,467,411 +0.01(+0.58%)
Apr 10, 2023 1.560 1.727 1.530 1.720 1,884,416 +0.14(+8.86%)
Apr 06, 2023 1.540 1.605 1.505 1.580 974,588 +0.04(+2.60%)
Apr 05, 2023 1.610 1.620 1.500 1.540 1,207,098 -0.09(-5.52%)
Apr 04, 2023 1.740 1.740 1.580 1.630 857,807 -0.07(-4.12%)
Apr 03, 2023 1.670 1.750 1.620 1.700 1,294,267 -0.02(-1.16%)
Mar 31, 2023 1.650 1.750 1.630 1.720 1,705,611 +0.08(+4.88%)
Mar 30, 2023 1.600 1.650 1.540 1.640 1,550,368 +0.07(+4.46%)
Mar 29, 2023 1.520 1.581 1.470 1.570 1,114,978 +0.11(+7.53%)
Mar 28, 2023 1.500 1.510 1.405 1.460 1,039,586 -0.03(-2.01%)
Mar 27, 2023 1.560 1.600 1.420 1.490 1,597,588 -0.08(-5.10%)
Mar 24, 2023 1.500 1.580 1.450 1.570 1,555,480 +0.02(+1.29%)
Mar 23, 2023 1.330 1.579 1.330 1.550 2,966,704 +0.19(+13.97%)
Mar 22, 2023 1.420 1.490 1.340 1.360 2,282,378 -0.08(-5.56%)
Mar 21, 2023 1.380 1.530 1.310 1.440 4,572,452 +0.08(+5.88%)
Mar 20, 2023 1.480 1.530 1.300 1.360 5,705,913 -0.36(-20.93%)
Mar 17, 2023 1.230 1.780 1.190 1.720 7,100,897 +0.53(+44.54%)
Mar 16, 2023 1.160 1.210 1.130 1.190 1,546,297 +0.03(+2.59%)
Mar 15, 2023 1.150 1.200 1.100 1.160 2,644,828 -0.06(-4.92%)
Mar 14, 2023 1.380 1.400 1.180 1.220 4,949,035 -0.07(-5.43%)
Mar 13, 2023 1.130 1.500 1.100 1.290 8,386,688 +0.20(+18.35%)
Mar 10, 2023 1.170 1.190 1.080 1.090 2,540,892 -0.13(-10.66%)
Mar 09, 2023 1.240 1.310 1.180 1.220 1,902,973 -0.04(-3.17%)
Mar 08, 2023 1.300 1.300 1.220 1.260 1,447,764 -0.02(-1.56%)
Mar 07, 2023 1.330 1.360 1.270 1.280 877,057 -0.05(-3.76%)
Mar 06, 2023 1.400 1.420 1.320 1.330 941,187 -0.05(-3.62%)
Mar 03, 2023 1.340 1.390 1.320 1.380 1,563,125 +0.02(+1.47%)
Mar 02, 2023 1.380 1.380 1.330 1.360 1,681,467 -0.05(-3.55%)
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.