Indicators

Bakkt Hldgs Inc (NY: BKKT )

19.35 +0.31 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.590	1.630	1.560	1.570	1,786,310	-0.02(-1.26%)
Jan 30, 2023	1.700	1.720	1.580	1.590	2,348,376	-0.14(-8.09%)
Jan 27, 2023	1.670	1.780	1.620	1.730	4,282,911	+0.05(+2.98%)
Jan 26, 2023	1.770	1.800	1.640	1.680	2,835,255	-0.04(-2.33%)
Jan 25, 2023	1.690	1.760	1.610	1.720	2,323,345	-0.04(-2.27%)
Jan 24, 2023	1.890	1.950	1.740	1.760	2,366,270	-0.16(-8.33%)
Jan 23, 2023	1.980	2.040	1.860	1.920	4,450,005	-0.08(-4.00%)
Jan 20, 2023	2.020	2.060	1.825	2.000	5,310,016	-0.02(-0.99%)
Jan 19, 2023	1.780	2.060	1.700	2.020	5,137,117	+0.21(+11.60%)
Jan 18, 2023	1.970	2.000	1.780	1.810	3,172,056	-0.19(-9.50%)
Jan 17, 2023	2.180	2.260	1.960	2.000	5,839,509	-0.05(-2.44%)
Jan 13, 2023	2.440	2.529	1.970	2.050	19,700,768	-0.73(-26.26%)
Jan 12, 2023	1.450	2.870	1.350	2.780	24,980,348	+1.35(+94.41%)
Jan 11, 2023	1.410	1.530	1.400	1.430	1,715,013	+0.03(+2.14%)
Jan 10, 2023	1.380	1.420	1.300	1.400	796,948	+0.02(+1.45%)
Jan 09, 2023	1.340	1.440	1.330	1.380	1,144,760	+0.05(+3.76%)
Jan 06, 2023	1.300	1.340	1.240	1.330	941,984	+0.05(+3.91%)
Jan 05, 2023	1.210	1.280	1.180	1.280	1,186,605	-0.01(-0.78%)
Jan 04, 2023	1.190	1.320	1.140	1.290	1,514,306	+0.13(+11.21%)

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.