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

Bakkt Hldgs Inc (NY: BKKT )

9.840 -0.410 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 1.660 1.720 1.620 1.650 2,287,274 +0.02(+1.23%)
Jul 28, 2023 1.600 1.660 1.580 1.630 1,046,175 +0.07(+4.49%)
Jul 27, 2023 1.740 1.760 1.540 1.560 2,267,012 -0.17(-9.83%)
Jul 26, 2023 1.710 1.770 1.673 1.730 924,267 +0.04(+2.37%)
Jul 25, 2023 1.690 1.780 1.690 1.690 970,660 +0.00(+0.00%)
Jul 24, 2023 1.670 1.725 1.640 1.690 1,197,794 -0.01(-0.59%)
Jul 21, 2023 1.710 1.780 1.625 1.700 1,441,992 +0.03(+1.80%)
Jul 20, 2023 1.830 1.840 1.660 1.670 2,463,459 -0.16(-8.74%)
Jul 19, 2023 1.750 1.870 1.740 1.830 2,240,344 +0.11(+6.40%)
Jul 18, 2023 1.730 1.860 1.640 1.720 2,871,940 -0.05(-2.82%)
Jul 17, 2023 1.860 1.960 1.700 1.770 4,613,564 -0.05(-2.75%)
Jul 14, 2023 1.860 2.350 1.780 1.820 14,250,916 -0.11(-5.70%)
Jul 13, 2023 1.620 1.940 1.570 1.930 8,599,677 +0.31(+19.14%)
Jul 12, 2023 1.670 1.720 1.540 1.620 2,751,260 -0.02(-1.22%)
Jul 11, 2023 1.650 1.730 1.520 1.640 5,247,310 +0.02(+1.23%)
Jul 10, 2023 1.430 1.640 1.410 1.620 3,371,922 +0.21(+14.89%)
Jul 07, 2023 1.320 1.470 1.310 1.410 2,473,162 +0.10(+7.63%)
Jul 06, 2023 1.310 1.330 1.250 1.310 1,219,260 -0.02(-1.50%)
Jul 05, 2023 1.300 1.350 1.270 1.330 1,137,193 +0.01(+0.76%)
Jul 03, 2023 1.240 1.330 1.230 1.320 1,625,802 +0.09(+7.32%)
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 1,058,583 +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%)
Jun 14, 2023 1.420 1.450 1.400 1.430 1,246,417 +0.02(+1.42%)
Jun 13, 2023 1.380 1.425 1.340 1.410 577,748 +0.05(+3.68%)
Jun 12, 2023 1.400 1.400 1.340 1.360 614,314 -0.03(-2.16%)
Jun 09, 2023 1.420 1.458 1.390 1.390 394,506 -0.04(-2.80%)
Jun 08, 2023 1.390 1.430 1.388 1.430 373,903 +0.04(+2.88%)
Jun 07, 2023 1.370 1.478 1.360 1.390 780,486 -0.01(-0.71%)
Jun 06, 2023 1.350 1.420 1.320 1.400 1,041,352 +0.00(+0.00%)
Jun 05, 2023 1.450 1.480 1.390 1.400 613,989 -0.06(-4.11%)
Jun 02, 2023 1.460 1.480 1.410 1.460 543,261 +0.01(+0.69%)
Jun 01, 2023 1.390 1.490 1.380 1.450 729,365 +0.03(+2.11%)
May 31, 2023 1.450 1.450 1.370 1.420 436,846 +0.01(+0.71%)
May 30, 2023 1.430 1.460 1.395 1.410 699,430 +0.04(+2.92%)
May 26, 2023 1.400 1.410 1.350 1.370 645,185 -0.05(-3.52%)
May 25, 2023 1.460 1.480 1.370 1.420 506,470 -0.05(-3.40%)
May 24, 2023 1.440 1.490 1.400 1.470 431,881 +0.02(+1.38%)
May 23, 2023 1.410 1.520 1.410 1.450 584,836 -0.03(-2.03%)
May 22, 2023 1.400 1.490 1.380 1.480 757,873 +0.09(+6.47%)
May 19, 2023 1.450 1.450 1.360 1.390 464,980 -0.03(-2.11%)
May 18, 2023 1.420 1.480 1.375 1.420 620,190 +0.00(+0.00%)
May 17, 2023 1.300 1.430 1.285 1.420 823,612 +0.13(+10.08%)
May 16, 2023 1.250 1.300 1.250 1.290 532,930 +0.01(+0.78%)
May 15, 2023 1.250 1.280 1.210 1.280 465,120 +0.08(+6.67%)
May 12, 2023 1.300 1.310 1.200 1.200 1,290,154 -0.09(-6.98%)
May 11, 2023 1.250 1.310 1.230 1.290 1,099,428 -0.08(-5.84%)
May 10, 2023 1.350 1.430 1.320 1.370 1,161,629 +0.03(+2.24%)
May 09, 2023 1.420 1.420 1.325 1.340 952,201 -0.09(-6.29%)
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%)
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.