Indicators

Bakkt Hldgs Inc (NY: BKKT )

15.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	5.810	6.440	5.500	5.710	14,754,168	-0.10(-1.72%)
Feb 25, 2022	5.990	6.250	5.720	5.810	8,075,241	-0.15(-2.52%)
Feb 24, 2022	4.670	6.350	4.620	5.960	11,787,582	+0.79(+15.28%)
Feb 23, 2022	5.500	5.800	5.150	5.170	7,036,767	-0.18(-3.36%)
Feb 22, 2022	5.100	5.590	5.000	5.350	10,488,683	+0.15(+2.88%)
Feb 18, 2022				5.200	0	-1.12(-17.72%)
Feb 17, 2022	6.860	7.160	6.080	6.320	18,372,156	-1.52(-19.39%)
Feb 16, 2022	8.000	9.010	7.760	7.840	27,275,480	-0.56(-6.67%)
Feb 15, 2022	7.360	8.600	7.070	8.400	29,274,004	+1.60(+23.53%)
Feb 14, 2022	7.370	7.740	6.710	6.800	12,807,462	-0.49(-6.72%)
Feb 11, 2022	7.210	7.850	6.980	7.290	18,607,066	-0.09(-1.22%)
Feb 10, 2022	6.710	8.610	6.690	7.380	47,914,624	-0.24(-3.15%)
Feb 09, 2022	5.930	7.840	5.860	7.620	57,216,156	+1.68(+28.28%)
Feb 08, 2022	5.320	6.020	5.090	5.940	17,465,862	+0.14(+2.41%)
Feb 07, 2022	4.340	6.210	4.340	5.800	57,562,952	+1.47(+33.95%)
Feb 04, 2022	4.020	4.450	3.930	4.330	6,879,349	+0.38(+9.62%)
Feb 03, 2022	3.890			3.950	2,880,748	-0.20(-4.82%)
Feb 02, 2022	4.450	4.520	4.100	4.150	4,882,123	-0.46(-9.98%)

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.