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

Bakkt Hldgs Inc (NY: BKKT )

9.840 -0.410 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 1.240 1.250 1.150 1.170 1,097,812 -0.05(-4.10%)
Sep 28, 2023 1.190 1.320 1.160 1.220 2,027,419 +0.03(+2.52%)
Sep 27, 2023 1.170 1.210 1.160 1.190 482,316 +0.06(+5.31%)
Sep 26, 2023 1.160 1.190 1.125 1.130 649,572 -0.03(-2.59%)
Sep 25, 2023 1.120 1.180 1.160 1.160 676,554 +0.06(+5.45%)
Sep 22, 2023 1.180 1.180 1.100 1.100 777,934 -0.06(-5.17%)
Sep 21, 2023 1.190 1.190 1.140 1.160 779,907 -0.04(-3.33%)
Sep 20, 2023 1.220 1.240 1.190 1.200 509,366 +0.00(+0.00%)
Sep 19, 2023 1.200 1.230 1.165 1.200 1,363,820 +0.00(+0.00%)
Sep 18, 2023 1.240 1.270 1.200 1.200 886,733 -0.02(-1.64%)
Sep 15, 2023 1.270 1.290 1.220 1.220 1,231,912 -0.04(-3.17%)
Sep 14, 2023 1.270 1.320 1.250 1.260 778,176 +0.01(+0.80%)
Sep 13, 2023 1.260 1.300 1.230 1.250 785,074 -0.01(-0.79%)
Sep 12, 2023 1.300 1.360 1.250 1.260 1,157,440 -0.03(-2.33%)
Sep 11, 2023 1.290 1.310 1.270 1.290 482,581 +0.01(+0.78%)
Sep 08, 2023 1.290 1.310 1.270 1.280 456,893 -0.01(-0.78%)
Sep 07, 2023 1.290 1.320 1.250 1.290 590,542 +0.00(+0.00%)
Sep 06, 2023 1.310 1.350 1.272 1.290 581,466 -0.01(-0.77%)
Sep 05, 2023 1.400 1.410 1.300 1.300 614,608 -0.12(-8.45%)
Sep 01, 2023 1.380 1.420 1.370 1.420 404,900 +0.04(+2.90%)
Aug 31, 2023 1.480 1.510 1.340 1.380 834,575 -0.11(-7.38%)
Aug 30, 2023 1.490 1.500 1.420 1.490 588,903 -0.01(-0.67%)
Aug 29, 2023 1.310 1.530 1.310 1.500 1,702,199 +0.17(+12.78%)
Aug 28, 2023 1.310 1.350 1.310 1.330 338,267 +0.02(+1.53%)
Aug 25, 2023 1.280 1.340 1.260 1.310 508,652 +0.04(+3.15%)
Aug 24, 2023 1.360 1.360 1.260 1.270 371,168 -0.08(-5.93%)
Aug 23, 2023 1.270 1.370 1.260 1.350 605,663 +0.08(+6.30%)
Aug 22, 2023 1.310 1.318 1.270 1.270 475,052 -0.02(-1.55%)
Aug 21, 2023 1.360 1.360 1.280 1.290 483,755 -0.02(-1.53%)
Aug 18, 2023 1.230 1.320 1.230 1.310 782,276 +0.04(+3.15%)
Aug 17, 2023 1.310 1.320 1.260 1.270 786,688 -0.03(-2.31%)
Aug 16, 2023 1.340 1.365 1.300 1.300 716,144 -0.05(-3.70%)
Aug 15, 2023 1.370 1.400 1.330 1.350 756,928 -0.04(-2.88%)
Aug 14, 2023 1.430 1.430 1.370 1.390 724,437 -0.03(-2.11%)
Aug 11, 2023 1.370 1.430 1.370 1.420 491,929 +0.05(+3.65%)
Aug 10, 2023 1.330 1.490 1.330 1.370 1,324,634 -0.04(-2.84%)
Aug 09, 2023 1.500 1.500 1.400 1.410 913,291 -0.07(-4.73%)
Aug 08, 2023 1.400 1.490 1.370 1.480 1,206,297 +0.06(+4.23%)
Aug 07, 2023 1.520 1.570 1.400 1.420 2,126,117 -0.06(-4.05%)
Aug 04, 2023 1.530 1.560 1.480 1.480 864,859 -0.04(-2.63%)
Aug 03, 2023 1.500 1.550 1.480 1.520 1,044,401 +0.01(+0.66%)
Aug 02, 2023 1.570 1.570 1.500 1.510 1,349,024 -0.08(-5.03%)
Aug 01, 2023 1.640 1.650 1.565 1.590 1,178,346 -0.06(-3.64%)
Jul 31, 2023 1.660 1.720 1.620 1.650 2,287,274 +0.02(+1.23%)
Jul 28, 2023 1.600 1.660 1.580 1.630 1,046,175 +0.07(+4.49%)
Jul 27, 2023 1.740 1.760 1.540 1.560 2,267,012 -0.17(-9.83%)
Jul 26, 2023 1.710 1.770 1.673 1.730 924,267 +0.04(+2.37%)
Jul 25, 2023 1.690 1.780 1.690 1.690 970,660 +0.00(+0.00%)
Jul 24, 2023 1.670 1.725 1.640 1.690 1,197,794 -0.01(-0.59%)
Jul 21, 2023 1.710 1.780 1.625 1.700 1,441,992 +0.03(+1.80%)
Jul 20, 2023 1.830 1.840 1.660 1.670 2,463,459 -0.16(-8.74%)
Jul 19, 2023 1.750 1.870 1.740 1.830 2,240,344 +0.11(+6.40%)
Jul 18, 2023 1.730 1.860 1.640 1.720 2,871,940 -0.05(-2.82%)
Jul 17, 2023 1.860 1.960 1.700 1.770 4,613,564 -0.05(-2.75%)
Jul 14, 2023 1.860 2.350 1.780 1.820 14,250,916 -0.11(-5.70%)
Jul 13, 2023 1.620 1.940 1.570 1.930 8,599,677 +0.31(+19.14%)
Jul 12, 2023 1.670 1.720 1.540 1.620 2,751,260 -0.02(-1.22%)
Jul 11, 2023 1.650 1.730 1.520 1.640 5,247,310 +0.02(+1.23%)
Jul 10, 2023 1.430 1.640 1.410 1.620 3,371,922 +0.21(+14.89%)
Jul 07, 2023 1.320 1.470 1.310 1.410 2,473,162 +0.10(+7.63%)
Jul 06, 2023 1.310 1.330 1.250 1.310 1,219,260 -0.02(-1.50%)
Jul 05, 2023 1.300 1.350 1.270 1.330 1,137,193 +0.01(+0.76%)
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.