Skip to main content

Bakkt Hldgs Inc (NY: BKKT )

18.75 -1.25 (-6.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 19.93 20.84 17.82 18.75 306,179 -1.25(-6.25%)
Jun 12, 2024 20.58 21.69 19.63 20.00 284,313 -0.29(-1.43%)
Jun 11, 2024 18.96 20.47 17.80 20.29 221,656 +0.94(+4.86%)
Jun 10, 2024 18.76 20.95 18.51 19.35 240,115 +0.31(+1.63%)
Jun 07, 2024 19.06 24.74 17.52 19.04 721,168 -0.46(-2.36%)
Jun 06, 2024 19.45 21.24 18.86 19.50 331,153 +0.23(+1.19%)
Jun 05, 2024 16.98 19.53 16.70 19.27 353,071 +2.85(+17.36%)
Jun 04, 2024 17.06 17.06 16.06 16.42 157,319 -0.61(-3.58%)
Jun 03, 2024 17.75 18.88 17.03 17.03 308,528 -0.57(-3.24%)
May 31, 2024 17.05 18.53 16.80 17.60 345,911 +1.02(+6.15%)
May 30, 2024 16.18 17.92 15.50 16.58 256,932 +0.50(+3.11%)
May 29, 2024 16.09 17.03 15.78 16.08 155,248 +0.03(+0.19%)
May 28, 2024 16.94 16.98 15.67 16.05 248,045 -1.34(-7.71%)
May 24, 2024 16.50 18.15 14.85 17.39 484,592 +1.77(+11.33%)
May 23, 2024 15.40 16.53 14.81 15.62 229,656 +0.32(+2.09%)
May 22, 2024 16.35 17.90 14.84 15.30 490,005 -0.88(-5.44%)
May 21, 2024 15.57 20.00 15.31 16.18 1,520,815 -0.47(-2.82%)
May 20, 2024 11.47 17.07 11.42 16.65 969,338 +5.19(+45.29%)
May 17, 2024 10.40 11.68 10.24 11.46 295,472 +0.97(+9.25%)
May 16, 2024 11.22 11.49 9.754 10.49 393,044 -1.69(-13.88%)
May 15, 2024 12.25 12.50 10.57 12.18 478,022 +1.03(+9.24%)
May 14, 2024 9.750 12.92 9.750 11.15 859,612 +1.17(+11.72%)
May 13, 2024 10.30 10.90 9.850 9.980 254,320 +0.14(+1.42%)
May 10, 2024 10.23 10.35 8.850 9.840 604,358 -0.41(-4.00%)
May 09, 2024 8.790 11.42 8.790 10.25 1,379,709 +1.46(+16.61%)
May 08, 2024 7.000 9.000 7.000 8.790 643,338 +1.50(+20.58%)
May 07, 2024 6.660 7.450 6.600 7.290 278,518 +0.69(+10.45%)
May 06, 2024 6.600 7.250 6.490 6.600 384,194 +0.10(+1.54%)
May 03, 2024 6.430 6.750 6.123 6.500 332,853 +0.22(+3.50%)
May 02, 2024 6.360 6.540 5.900 6.280 331,500 -0.03(-0.48%)
May 01, 2024 6.510 6.790 5.573 6.310 999,443 -0.40(-5.96%)
Apr 30, 2024 9.600 9.780 6.510 6.710 1,337,491 -3.25(-32.63%)
Apr 29, 2024 9.300 10.79 9.040 9.960 245,927 +9.56(+2391.87%)
Apr 26, 2024 0.3800 0.4070 0.3560 0.3997 2,470,088 +0.03(+8.41%)
Apr 25, 2024 0.3630 0.3700 0.3311 0.3687 2,837,291 +0.01(+2.39%)
Apr 24, 2024 0.3710 0.3784 0.3307 0.3601 5,857,401 -0.04(-10.13%)
Apr 23, 2024 0.4033 0.4036 0.3770 0.4007 4,213,543 -0.01(-2.27%)
Apr 22, 2024 0.4296 0.4296 0.3900 0.4100 3,458,986 +0.01(+3.07%)
Apr 19, 2024 0.4147 0.4207 0.3918 0.3978 2,531,809 -0.02(-5.29%)
Apr 18, 2024 0.4000 0.4300 0.3953 0.4200 2,556,318 +0.02(+4.97%)
Apr 17, 2024 0.4200 0.4314 0.3950 0.4001 2,702,539 -0.01(-3.19%)
Apr 16, 2024 0.4066 0.4343 0.4010 0.4133 3,547,378 -0.03(-6.11%)
Apr 15, 2024 0.4819 0.4844 0.4263 0.4402 3,164,988 -0.05(-10.55%)
Apr 12, 2024 0.5475 0.5475 0.4586 0.4921 4,301,354 -0.05(-9.34%)
Apr 11, 2024 0.5600 0.5615 0.5012 0.5428 3,787,938 -0.01(-1.26%)
Apr 10, 2024 0.5000 0.5544 0.5000 0.5497 2,948,545 +0.03(+5.71%)
Apr 09, 2024 0.4900 0.5400 0.4831 0.5200 3,693,384 +0.03(+5.88%)
Apr 08, 2024 0.4677 0.4948 0.4415 0.4911 4,166,809 +0.04(+9.99%)
Apr 05, 2024 0.4600 0.4618 0.4315 0.4465 2,614,138 -0.01(-2.93%)
Apr 04, 2024 0.4700 0.4900 0.4500 0.4600 3,611,286 -0.01(-1.14%)
Apr 03, 2024 0.4100 0.4690 0.4078 0.4653 4,729,108 +0.05(+10.79%)
Apr 02, 2024 0.4485 0.4550 0.4200 0.4200 5,449,323 -0.04(-9.58%)
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.