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

Bakkt Hldgs Inc (NY: BKKT )

10.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2022 6.510 6.560 6.100 6.160 3,005,372 -0.31(-4.79%)
Mar 30, 2022 6.900 6.930 6.420 6.470 3,527,663 -0.50(-7.17%)
Mar 29, 2022 7.070 7.070 6.600 6.970 4,308,275 -0.02(-0.29%)
Mar 28, 2022 7.500 7.630 6.630 6.990 8,805,157 +0.00(+0.00%)
Mar 25, 2022 7.490 7.710 6.800 6.990 5,926,290 -0.29(-3.98%)
Mar 24, 2022 7.250 7.760 6.760 7.280 9,753,742 +0.28(+4.00%)
Mar 23, 2022 6.770 7.270 6.530 7.000 6,447,602 -0.10(-1.41%)
Mar 22, 2022 5.910 7.360 5.900 7.100 20,537,734 +1.32(+22.84%)
Mar 21, 2022 5.740 5.940 5.412 5.780 3,628,848 -0.08(-1.37%)
Mar 18, 2022 5.410 5.950 5.360 5.860 5,515,838 +0.37(+6.74%)
Mar 17, 2022 5.160 5.560 5.100 5.490 4,277,957 +0.31(+5.98%)
Mar 16, 2022 5.080 5.420 4.820 5.180 5,959,563 +0.22(+4.44%)
Mar 15, 2022 4.660 5.045 4.460 4.960 3,396,197 +0.37(+8.06%)
Mar 14, 2022 4.890 4.900 4.530 4.590 2,186,596 -0.25(-5.17%)
Mar 11, 2022 5.430 5.500 4.740 4.840 4,207,492 -0.48(-9.02%)
Mar 10, 2022 5.310 5.430 5.110 5.320 4,220,514 -0.30(-5.34%)
Mar 09, 2022 5.010 5.800 4.990 5.620 8,687,622 +0.94(+20.09%)
Mar 08, 2022 4.540 4.900 4.260 4.680 6,014,416 +0.00(+0.00%)
Mar 07, 2022 4.770 5.020 4.650 4.680 4,439,629 -0.12(-2.50%)
Mar 04, 2022 5.050 5.200 4.740 4.800 4,290,151 -0.31(-6.07%)
Mar 03, 2022 5.500 5.560 5.050 5.110 3,885,917 -0.39(-7.09%)
Mar 02, 2022 5.530 5.665 5.320 5.500 5,433,423 -0.04(-0.72%)
Mar 01, 2022 5.980 6.250 5.470 5.540 8,041,262 -0.17(-2.98%)
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%)
Feb 01, 2022 4.470 4.760 4.140 4.610 9,536,975 +0.30(+6.96%)
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%)
Jan 03, 2022 8.570 8.750 8.220 8.350 4,166,391 -0.16(-1.88%)
Dec 31, 2021 8.760 8.990 8.460 8.510 3,026,201 -0.35(-3.95%)
Dec 30, 2021 8.500 9.300 8.500 8.860 3,620,674 +0.32(+3.75%)
Dec 29, 2021 8.880 9.150 8.400 8.540 3,693,862 -0.66(-7.17%)
Dec 28, 2021 9.750 9.850 9.110 9.200 3,835,712 -0.76(-7.63%)
Dec 27, 2021 10.01 10.52 9.150 9.960 11,324,527 -0.04(-0.40%)
Dec 23, 2021 9.020 10.86 8.850 10.00 12,007,702 +0.70(+7.53%)
Dec 22, 2021 9.010 9.490 8.680 9.300 5,813,726 +0.12(+1.31%)
Dec 21, 2021 9.300 9.660 9.021 9.180 7,609,675 +0.14(+1.55%)
Dec 20, 2021 9.040 9.110 8.120 9.040 6,580,157 -0.47(-4.94%)
Dec 17, 2021 9.710 9.940 8.500 9.510 13,994,089 +0.43(+4.74%)
Dec 16, 2021 11.47 11.73 8.900 9.080 32,252,908 -4.68(-34.01%)
Dec 15, 2021 13.10 13.77 12.16 13.76 3,629,746 +0.23(+1.70%)
Dec 14, 2021 12.16 13.80 12.15 13.53 3,342,834 +0.95(+7.55%)
Dec 13, 2021 14.13 14.60 12.55 12.58 3,072,363 -1.95(-13.42%)
Dec 10, 2021 15.01 15.64 13.28 14.53 5,370,308 -0.15(-1.02%)
Dec 09, 2021 15.25 17.29 14.20 14.68 10,382,923 -2.46(-14.35%)
Dec 08, 2021 13.04 18.32 13.04 17.14 20,406,284 +3.93(+29.75%)
Dec 07, 2021 12.72 13.61 12.65 13.21 2,604,080 +0.64(+5.09%)
Dec 06, 2021 12.21 12.69 11.90 12.57 2,627,473 -0.46(-3.53%)
Dec 03, 2021 13.69 14.10 12.50 13.03 2,680,909 -0.93(-6.66%)
Dec 02, 2021 14.10 14.65 13.29 13.96 4,448,061 -0.04(-0.29%)
Dec 01, 2021 15.89 16.28 14.00 14.00 3,941,833 -1.61(-10.31%)
Nov 30, 2021 15.20 17.54 15.15 15.61 8,260,219 +0.29(+1.89%)
Nov 29, 2021 16.17 16.35 14.75 15.32 4,584,999 -0.29(-1.86%)
Nov 26, 2021 16.41 16.70 15.39 15.61 3,247,059 -1.67(-9.66%)
Nov 24, 2021 16.74 17.95 16.70 17.28 4,518,572 +0.38(+2.25%)
Nov 23, 2021 17.21 18.81 16.29 16.90 5,421,787 -0.12(-0.71%)
Nov 22, 2021 18.77 19.15 16.65 17.02 5,602,175 -2.70(-13.69%)
Nov 19, 2021 17.11 22.40 17.11 19.72 20,060,742 +2.39(+13.79%)
Nov 18, 2021 19.21 17.49 17.00 17.33 5,548,605 -1.67(-8.79%)
Nov 17, 2021 20.03 20.58 18.64 19.00 6,530,653 -0.18(-0.94%)
Nov 16, 2021 21.00 21.06 18.59 19.18 7,276,657 -2.33(-10.83%)
Nov 15, 2021 23.36 24.25 20.37 21.51 8,276,238 -2.76(-11.37%)
Nov 12, 2021 24.29 26.49 23.58 24.27 7,283,804 -1.88(-7.19%)
Nov 11, 2021 25.51 28.00 24.01 26.15 8,008,179 -0.75(-2.79%)
Nov 10, 2021 25.71 25.01 26.90 5,993,086 +0.68(+2.59%)
Nov 09, 2021 30.84 30.84 25.72 26.22 7,683,281 -4.85(-15.61%)
Nov 08, 2021 33.15 33.44 30.61 31.07 6,581,801 -1.54(-4.72%)
Nov 05, 2021 34.65 35.76 32.38 32.61 8,639,965 +0.25(+0.77%)
Nov 04, 2021 35.39 37.85 32.00 32.36 7,891,506 -2.71(-7.73%)
Nov 03, 2021 36.13 38.75 34.50 35.07 10,488,102 -1.53(-4.18%)
Nov 02, 2021 36.80 39.75 33.33 36.60 21,311,332 +0.37(+1.02%)
Nov 01, 2021 39.68 50.80 35.50 36.23 60,805,648 -6.29(-14.79%)
Oct 29, 2021 25.70 42.88 25.61 42.52 77,711,760 +16.92(+66.09%)
Oct 28, 2021 28.65 32.00 24.75 25.60 21,407,996 -3.80(-12.93%)
Oct 27, 2021 21.17 30.45 20.37 29.40 57,563,212 +5.62(+23.63%)
Oct 26, 2021 36.20 21.72 23.78 77,978,112 -6.82(-22.29%)
Oct 25, 2021 13.86 31.57 10.95 30.60 210,435,568 +21.45(+234.43%)
Oct 22, 2021 8.040 10.11 8.030 9.150 5,388,193 +1.12(+13.95%)
Oct 21, 2021 8.240 8.490 8.000 8.030 1,338,707 -0.14(-1.71%)
Oct 20, 2021 8.670 9.150 8.100 8.170 2,351,329 -0.32(-3.77%)
Oct 19, 2021 9.090 9.170 8.400 8.490 1,695,057 -0.27(-3.08%)
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.