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

Bakkt Hldgs Inc (NY: BKKT )

16.65 +5.19 (+45.29%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 30, 2023 1.220 1.250 1.200 1.230 1,124,209 +0.03(+2.50%)
Jun 29, 2023 1.190 1.250 1.180 1.200 1,058,083 +0.00(+0.00%)
Jun 28, 2023 1.210 1.270 1.190 1.200 1,383,997 -0.05(-4.00%)
Jun 27, 2023 1.150 1.250 1.110 1.250 3,337,571 +0.16(+14.68%)
Jun 26, 2023 1.250 1.260 1.080 1.090 4,833,114 -0.18(-14.17%)
Jun 23, 2023 1.300 1.340 1.260 1.270 2,818,020 +0.00(+0.00%)
Jun 22, 2023 1.380 1.390 1.230 1.270 2,574,002 -0.11(-7.97%)
Jun 21, 2023 1.430 1.460 1.380 1.380 4,604,454 +0.00(+0.00%)
Jun 20, 2023 1.410 1.440 1.360 1.380 2,073,963 -0.04(-2.82%)
Jun 16, 2023 1.420 1.470 1.390 1.420 2,770,178 +0.02(+1.43%)
Jun 15, 2023 1.400 1.430 1.390 1.400 1,076,194 -0.03(-2.10%)
May 08, 2023 1.430 1.440 1.380 1.430 697,277 -0.04(-2.72%)
May 05, 2023 1.400 1.480 1.380 1.470 747,706 +0.10(+7.30%)
May 04, 2023 1.330 1.390 1.295 1.370 725,017 +0.03(+2.24%)
May 03, 2023 1.290 1.405 1.290 1.340 700,760 +0.03(+2.29%)
May 02, 2023 1.320 1.360 1.280 1.310 905,927 +0.00(+0.00%)
May 01, 2023 1.360 1.380 1.280 1.310 742,154 -0.04(-2.96%)
Apr 28, 2023 1.370 1.400 1.350 1.350 661,246 -0.06(-4.26%)
Apr 27, 2023 1.400 1.430 1.340 1.410 1,189,494 +0.06(+4.44%)
Apr 26, 2023 1.390 1.431 1.310 1.350 1,799,107 +0.01(+0.75%)
Apr 25, 2023 1.350 1.370 1.280 1.340 1,335,430 +0.00(+0.00%)
Apr 24, 2023 1.340 1.390 1.310 1.340 803,578 -0.04(-2.90%)
Apr 21, 2023 1.330 1.380 1.310 1.380 778,944 +0.05(+3.76%)
Apr 20, 2023 1.360 1.390 1.320 1.330 701,493 -0.04(-2.92%)
Apr 19, 2023 1.450 1.477 1.350 1.370 1,934,923 -0.10(-6.80%)
Apr 18, 2023 1.500 1.550 1.460 1.470 1,031,653 +0.00(+0.00%)
Apr 17, 2023 1.480 1.530 1.450 1.470 1,118,850 -0.06(-3.92%)
Apr 14, 2023 1.590 1.635 1.470 1.530 2,171,922 -0.06(-3.77%)
Apr 13, 2023 1.580 1.710 1.575 1.590 2,691,044 +0.03(+1.92%)
Apr 12, 2023 1.730 1.750 1.550 1.560 2,625,866 -0.17(-9.83%)
Apr 11, 2023 1.750 1.810 1.720 1.730 3,467,411 +0.01(+0.58%)
Apr 10, 2023 1.560 1.727 1.530 1.720 1,884,416 +0.14(+8.86%)
Apr 06, 2023 1.540 1.605 1.505 1.580 974,588 +0.04(+2.60%)
Apr 05, 2023 1.610 1.620 1.500 1.540 1,207,098 -0.09(-5.52%)
Apr 04, 2023 1.740 1.740 1.580 1.630 857,807 -0.07(-4.12%)
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.