Skip to main content

Bakkt Hldgs Inc (NY: BKKT )

0.4885 +0.0119 (+2.50%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4700 0.4900 0.4400 0.4766 10,159,229 +0.03(+5.79%)
Mar 26, 2024 0.5400 0.5381 0.4500 0.4505 15,332,240 -0.11(-19.88%)
Mar 25, 2024 0.5590 0.5980 0.5118 0.5623 16,231,222 +0.02(+4.44%)
Mar 22, 2024 0.5630 0.5630 0.5150 0.5384 8,210,186 -0.01(-2.64%)
Mar 21, 2024 0.5450 0.6300 0.5431 0.5530 10,235,021 +0.01(+1.86%)
Mar 20, 2024 0.5100 0.5498 0.4913 0.5429 4,567,123 +0.02(+4.40%)
Mar 19, 2024 0.5200 0.5309 0.4943 0.5200 4,151,099 +0.00(+0.85%)
Mar 18, 2024 0.5900 0.5920 0.5156 0.5156 4,584,132 -0.07(-11.62%)
Mar 15, 2024 0.5201 0.5969 0.5200 0.5834 9,928,384 +0.05(+9.07%)
Mar 14, 2024 0.5800 0.5901 0.5034 0.5349 6,794,313 -0.06(-10.52%)
Mar 13, 2024 0.5800 0.6106 0.5845 0.5978 2,723,676 +0.02(+2.80%)
Mar 12, 2024 0.6100 0.6100 0.5800 0.5815 2,686,369 -0.02(-3.63%)
Mar 11, 2024 0.6100 0.6193 0.5880 0.6034 5,127,049 +0.01(+1.24%)
Mar 08, 2024 0.6082 0.6173 0.5834 0.5960 5,527,239 -0.00(-0.20%)
Mar 07, 2024 0.6632 0.6648 0.5802 0.5972 9,736,502 -0.05(-8.31%)
Mar 06, 2024 0.6200 0.6600 0.6000 0.6513 9,556,562 +0.04(+7.16%)
Mar 05, 2024 0.6300 0.6398 0.5850 0.6078 6,239,877 -0.01(-2.28%)
Mar 04, 2024 0.6300 0.6300 0.5700 0.6220 16,582,023 +0.04(+7.24%)
Mar 01, 2024 0.6676 0.6678 0.5610 0.5800 16,326,939 +0.00(+0.00%)
Feb 29, 2024 0.9000 0.9000 0.5799 0.5800 38,661,128 -0.44(-43.14%)
Feb 28, 2024 0.9926 1.050 0.9502 1.020 4,584,297 +0.06(+6.69%)
Feb 27, 2024 1.000 1.010 0.9375 0.9560 2,392,750 -0.00(-0.16%)
Feb 26, 2024 0.8984 0.9750 0.8806 0.9575 3,334,339 +0.08(+8.73%)
Feb 23, 2024 0.8871 0.9294 0.8400 0.8806 2,663,799 -0.01(-0.82%)
Feb 22, 2024 0.9200 0.9449 0.8584 0.8879 2,026,925 +0.02(+1.77%)
Feb 21, 2024 0.9396 0.9396 0.8653 0.8725 2,160,551 -0.06(-6.32%)
Feb 20, 2024 0.9530 0.9601 0.9101 0.9314 2,483,169 -0.04(-4.49%)
Feb 16, 2024 0.9900 1.010 0.9475 0.9752 2,437,481 -0.00(-0.49%)
Feb 15, 2024 1.020 1.070 0.9232 0.9800 4,726,456 -0.05(-4.85%)
Feb 14, 2024 1.010 1.060 0.9800 1.030 2,992,953 +0.07(+7.82%)
Feb 13, 2024 0.9700 1.010 0.9500 0.9553 4,586,751 -0.06(-6.34%)
Feb 12, 2024 1.090 1.120 0.9701 1.020 7,318,885 -0.04(-3.77%)
Feb 09, 2024 0.9500 1.060 0.8662 1.060 12,038,445 +0.19(+22.47%)
Feb 08, 2024 1.040 1.050 0.7810 0.8655 28,706,844 -0.58(-40.31%)
Feb 07, 2024 1.420 1.470 1.390 1.450 1,214,239 +0.02(+1.40%)
Feb 06, 2024 1.300 1.450 1.300 1.430 1,363,610 +0.14(+10.85%)
Feb 05, 2024 1.360 1.370 1.280 1.290 1,271,516 -0.08(-5.84%)
Feb 02, 2024 1.410 1.445 1.360 1.370 1,489,539 -0.05(-3.52%)
Feb 01, 2024 1.380 1.450 1.380 1.420 1,210,440 +0.05(+3.65%)
Jan 31, 2024 1.480 1.510 1.360 1.370 3,072,238 -0.15(-9.87%)
Jan 30, 2024 1.570 1.590 1.490 1.520 1,928,946 -0.02(-1.30%)
Jan 29, 2024 1.430 1.560 1.390 1.540 2,712,311 +0.14(+10.00%)
Jan 26, 2024 1.300 1.450 1.290 1.400 4,031,821 +0.14(+11.11%)
Jan 25, 2024 1.290 1.300 1.250 1.260 1,757,375 -0.01(-0.79%)
Jan 24, 2024 1.390 1.420 1.260 1.270 2,408,558 -0.10(-7.30%)
Jan 23, 2024 1.410 1.460 1.350 1.370 1,781,167 -0.07(-4.86%)
Jan 22, 2024 1.370 1.510 1.355 1.440 1,888,427 +0.05(+3.60%)
Jan 19, 2024 1.370 1.425 1.300 1.390 3,104,349 +0.03(+2.21%)
Jan 18, 2024 1.370 1.480 1.330 1.360 2,788,467 -0.05(-3.55%)
Jan 17, 2024 1.420 1.460 1.380 1.410 3,331,647 -0.05(-3.42%)
Jan 16, 2024 1.550 1.580 1.460 1.460 3,282,692 -0.15(-9.32%)
Jan 12, 2024 1.660 1.690 1.570 1.610 3,791,068 -0.04(-2.42%)
Jan 11, 2024 1.970 1.980 1.630 1.650 7,681,128 -0.19(-10.33%)
Jan 10, 2024 1.810 1.940 1.750 1.840 3,363,616 -0.01(-0.54%)
Jan 09, 2024 1.980 2.060 1.840 1.850 3,935,402 -0.15(-7.50%)
Jan 08, 2024 1.880 2.070 1.800 2.000 4,588,846 +0.16(+8.70%)
Jan 05, 2024 1.860 1.870 1.710 1.840 4,226,793 -0.06(-3.16%)
Jan 04, 2024 1.920 1.957 1.855 1.900 3,866,148 +0.00(+0.00%)
Jan 03, 2024 1.870 2.039 1.860 1.900 5,356,196 -0.22(-10.38%)
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.