Indicators

Bakkt Hldgs Inc (NY: BKKT )

10.25 +1.46 (+16.61%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	4,586,771	-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%)

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.