Indicators

Bakkt Hldgs Inc (NY: BKKT )

12.69 +1.23 (+10.73%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.880	4.350		4.310	9,836,240	+0.70(+19.39%)
Jan 28, 2022	3.470	3.610	3.310	3.610	4,402,804	+0.20(+5.87%)
Jan 27, 2022	4.020	4.120	3.390	3.410	6,827,804	-0.65(-16.01%)
Jan 26, 2022	4.100	4.660	3.930	4.060	12,859,360	+0.16(+4.10%)
Jan 25, 2022	3.920	4.190	3.870	3.900	3,158,151	-0.21(-5.11%)
Jan 24, 2022	3.940	4.140	3.610	4.110	6,608,005	-0.05(-1.20%)
Jan 21, 2022	4.600	4.691	4.100	4.160	5,925,066	-0.59(-12.42%)
Jan 20, 2022	5.030	5.320	4.700	4.750	6,375,443	-0.23(-4.62%)
Jan 19, 2022	5.730	6.040	4.980	4.980	16,666,155	-0.26(-4.96%)
Jan 18, 2022	5.390	5.530	4.980	5.240	3,840,185	-0.34(-6.09%)
Jan 14, 2022				5.580	0	+0.05(+0.90%)
Jan 13, 2022	6.040	6.060	5.439	5.530	4,442,226	-0.52(-8.60%)
Jan 12, 2022	6.420	6.660	6.005	6.050	3,683,662	-0.32(-5.02%)
Jan 11, 2022	5.900	6.590	5.780	6.370	5,353,988	+0.45(+7.60%)
Jan 10, 2022	6.000	6.070	5.707	5.920	3,515,850	-0.34(-5.43%)
Jan 07, 2022	6.480	6.510	5.900	6.260	5,117,792	+0.16(+2.62%)
Jan 06, 2022	6.220	6.240	5.560	6.100	7,723,284	-0.09(-1.45%)
Jan 05, 2022	7.520	7.669	6.130	6.190	9,047,880	-1.34(-17.80%)
Jan 04, 2022	8.450	8.500	7.410	7.530	6,932,356	-0.82(-9.82%)

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.