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

Bakkt Hldgs Inc (NY: BKKT )

9.530 -1.550 (-13.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 10.92 10.99 9.500 9.530 139,061 -1.55(-13.99%)
Oct 30, 2024 11.07 11.52 10.82 11.08 60,551 -0.24(-2.12%)
Oct 29, 2024 11.72 12.45 11.30 11.32 112,342 -0.36(-3.08%)
Oct 28, 2024 11.10 12.09 11.10 11.68 106,891 +0.91(+8.45%)
Oct 25, 2024 11.15 11.34 10.76 10.77 49,976 -0.26(-2.36%)
Oct 24, 2024 10.77 11.28 10.77 11.03 36,834 +0.30(+2.80%)
Oct 23, 2024 11.59 11.59 10.49 10.73 91,276 -1.02(-8.68%)
Oct 22, 2024 11.31 12.00 11.31 11.75 85,696 +0.28(+2.44%)
Oct 21, 2024 11.31 11.73 11.02 11.47 94,097 +0.18(+1.59%)
Oct 18, 2024 11.35 11.69 10.81 11.29 130,958 -0.07(-0.62%)
Oct 17, 2024 11.61 11.79 11.24 11.36 59,444 -0.37(-3.15%)
Oct 16, 2024 11.35 11.80 11.00 11.73 93,969 +0.72(+6.54%)
Oct 15, 2024 11.26 11.54 10.83 11.01 95,056 -0.16(-1.43%)
Oct 14, 2024 10.79 11.24 10.46 11.17 112,850 +0.66(+6.28%)
Oct 11, 2024 9.820 10.97 9.820 10.51 108,829 +0.69(+7.03%)
Oct 10, 2024 9.710 10.11 9.453 9.820 57,852 -0.02(-0.20%)
Oct 09, 2024 10.12 10.35 9.700 9.840 88,777 -0.14(-1.40%)
Oct 08, 2024 9.760 10.99 9.760 9.980 140,430 +0.17(+1.73%)
Oct 07, 2024 10.61 10.61 9.430 9.810 154,301 -0.05(-0.51%)
Oct 04, 2024 9.590 10.30 9.590 9.860 93,486 +0.38(+4.01%)
Oct 03, 2024 9.000 9.570 8.900 9.480 64,912 +0.41(+4.52%)
Oct 02, 2024 9.010 9.320 8.900 9.070 90,530 +0.07(+0.78%)
Oct 01, 2024 9.530 9.610 8.880 9.000 99,846 -0.57(-5.96%)
Sep 30, 2024 9.870 10.04 9.560 9.570 65,367 -0.29(-2.94%)
Sep 27, 2024 10.24 10.55 9.860 9.860 131,685 -0.20(-1.99%)
Sep 26, 2024 9.350 10.25 9.277 10.06 114,910 +0.84(+9.11%)
Sep 25, 2024 9.450 9.558 8.960 9.220 127,237 -0.13(-1.39%)
Sep 24, 2024 9.660 9.980 9.030 9.350 191,934 -0.30(-3.11%)
Sep 23, 2024 10.33 10.50 9.610 9.650 146,018 -0.64(-6.22%)
Sep 20, 2024 11.18 11.23 10.29 10.29 153,251 -0.83(-7.46%)
Sep 19, 2024 11.36 11.50 10.96 11.12 81,029 +0.15(+1.37%)
Sep 18, 2024 11.57 11.84 10.97 10.97 70,610 -0.43(-3.77%)
Sep 17, 2024 11.00 11.55 10.84 11.40 66,970 +0.72(+6.74%)
Sep 16, 2024 11.20 11.20 10.65 10.68 49,561 -0.46(-4.13%)
Sep 13, 2024 11.13 11.85 11.13 11.14 104,486 -0.18(-1.59%)
Sep 12, 2024 10.87 11.79 10.62 11.32 82,021 +0.37(+3.38%)
Sep 11, 2024 11.62 11.65 10.43 10.95 174,325 -0.70(-6.01%)
Sep 10, 2024 11.89 11.96 11.23 11.65 89,174 -0.27(-2.27%)
Sep 09, 2024 11.50 12.08 11.47 11.92 53,661 +0.50(+4.38%)
Sep 06, 2024 12.27 12.34 11.25 11.42 103,327 -0.87(-7.08%)
Sep 05, 2024 12.71 12.80 12.19 12.29 57,840 -0.14(-1.13%)
Sep 04, 2024 12.86 13.12 12.13 12.43 88,084 -0.61(-4.68%)
Sep 03, 2024 13.91 13.93 12.98 13.04 58,311 -1.12(-7.91%)
Aug 30, 2024 14.13 14.29 13.72 14.16 47,026 +0.44(+3.21%)
Aug 29, 2024 13.58 14.45 13.58 13.72 57,758 +0.35(+2.62%)
Aug 28, 2024 14.17 14.55 13.28 13.37 79,490 -1.09(-7.54%)
Aug 27, 2024 14.82 14.85 14.14 14.46 49,428 -0.45(-3.02%)
Aug 26, 2024 15.81 15.93 14.89 14.91 71,603 -0.26(-1.71%)
Aug 23, 2024 14.06 15.83 14.05 15.17 119,310 +1.22(+8.75%)
Aug 22, 2024 14.58 14.81 13.92 13.95 46,231 -0.54(-3.73%)
Aug 21, 2024 13.52 14.72 13.52 14.49 68,296 +1.03(+7.65%)
Aug 20, 2024 14.10 14.16 13.30 13.46 66,069 -0.33(-2.39%)
Aug 19, 2024 13.78 14.44 13.47 13.79 78,393 +0.00(+0.00%)
Aug 16, 2024 13.63 14.34 13.41 13.79 96,116 +0.16(+1.17%)
Aug 15, 2024 12.41 14.24 12.41 13.63 193,825 +1.50(+12.37%)
Aug 14, 2024 15.28 15.51 11.73 12.13 339,747 -3.15(-20.62%)
Aug 13, 2024 15.16 15.80 15.00 15.28 74,865 +0.07(+0.46%)
Aug 12, 2024 15.67 15.87 14.80 15.21 68,180 -0.69(-4.34%)
Aug 09, 2024 15.77 16.05 15.15 15.90 102,012 +0.39(+2.51%)
Aug 08, 2024 14.30 15.69 14.30 15.51 91,401 +1.80(+13.13%)
Aug 07, 2024 15.30 15.33 13.63 13.71 113,592 -1.14(-7.68%)
Aug 06, 2024 14.50 15.39 14.13 14.85 60,904 +0.69(+4.87%)
Aug 05, 2024 13.18 14.97 12.84 14.16 138,200 -1.23(-7.99%)
Aug 02, 2024 15.16 15.65 14.63 15.39 125,052 -0.53(-3.33%)
Aug 01, 2024 17.20 17.20 15.76 15.92 163,955 -1.28(-7.44%)
Jul 31, 2024 16.87 17.97 16.87 17.20 102,148 +0.57(+3.43%)
Jul 30, 2024 17.45 17.49 16.52 16.63 83,986 -0.68(-3.93%)
Jul 29, 2024 19.38 19.38 16.95 17.31 180,465 -0.77(-4.26%)
Jul 26, 2024 18.65 18.65 17.58 18.08 104,414 +0.08(+0.44%)
Jul 25, 2024 18.05 18.70 17.61 18.00 93,388 -0.29(-1.59%)
Jul 24, 2024 19.35 19.68 17.93 18.29 131,780 -0.73(-3.84%)
Jul 23, 2024 19.54 20.05 18.90 19.02 197,009 -1.18(-5.84%)
Jul 22, 2024 21.79 22.08 19.04 20.20 289,582 -0.52(-2.51%)
Jul 19, 2024 18.89 21.03 18.85 20.72 185,360 +1.63(+8.54%)
Jul 18, 2024 20.91 21.02 18.76 19.09 170,944 -1.81(-8.66%)
Jul 17, 2024 21.65 23.00 20.20 20.90 247,714 -1.90(-8.33%)
Jul 16, 2024 21.50 23.59 21.37 22.80 297,408 +1.01(+4.64%)
Jul 15, 2024 19.36 21.92 18.92 21.79 292,086 +2.87(+15.17%)
Jul 12, 2024 18.57 19.39 17.99 18.92 102,016 +0.28(+1.50%)
Jul 11, 2024 17.60 18.96 17.51 18.64 164,364 +1.51(+8.81%)
Jul 10, 2024 16.53 17.47 16.35 17.13 113,941 +0.56(+3.38%)
Jul 09, 2024 17.71 17.85 16.37 16.57 196,790 -1.23(-6.91%)
Jul 08, 2024 17.67 18.41 17.25 17.80 131,230 +0.04(+0.23%)
Jul 05, 2024 16.97 18.17 16.80 17.76 156,012 -0.03(-0.17%)
Jul 03, 2024 17.86 18.20 17.39 17.79 69,000 -0.24(-1.33%)
Jul 02, 2024 19.00 19.01 17.64 18.03 193,293 -0.84(-4.45%)
Jul 01, 2024 19.23 19.89 18.75 18.87 140,641 -0.05(-0.26%)
Jun 28, 2024 21.00 21.00 18.92 18.92 544,830 -1.79(-8.64%)
Jun 27, 2024 18.73 20.92 18.73 20.71 460,263 +2.00(+10.69%)
Jun 26, 2024 16.91 20.51 16.81 18.71 442,554 +1.34(+7.71%)
Jun 25, 2024 16.33 17.87 16.13 17.37 219,500 +0.77(+4.64%)
Jun 24, 2024 15.12 17.25 14.80 16.60 249,495 +1.60(+10.67%)
Jun 21, 2024 16.52 17.40 15.00 15.00 495,230 -1.76(-10.50%)
Jun 20, 2024 16.50 17.45 15.52 16.76 237,030 +0.26(+1.58%)
Jun 18, 2024 17.01 17.47 16.11 16.50 199,848 -0.77(-4.46%)
Jun 17, 2024 18.52 18.56 16.52 17.27 230,817 -1.39(-7.45%)
Jun 14, 2024 18.91 19.95 18.52 18.66 225,949 -0.09(-0.48%)
Jun 13, 2024 19.93 20.84 17.82 18.75 306,179 -1.25(-6.25%)
Jun 12, 2024 20.58 21.69 19.63 20.00 284,313 -0.29(-1.43%)
Jun 11, 2024 18.96 20.47 17.80 20.29 221,656 +0.94(+4.86%)
Jun 10, 2024 18.76 20.95 18.51 19.35 240,115 +0.31(+1.63%)
Jun 07, 2024 19.06 24.74 17.52 19.04 721,168 -0.46(-2.36%)
Jun 06, 2024 19.45 21.24 18.86 19.50 331,153 +0.23(+1.19%)
Jun 05, 2024 16.98 19.53 16.70 19.27 353,071 +2.85(+17.36%)
Jun 04, 2024 17.06 17.06 16.06 16.42 157,319 -0.61(-3.58%)
Jun 03, 2024 17.75 18.88 17.03 17.03 308,528 -0.57(-3.24%)
May 31, 2024 17.05 18.53 16.80 17.60 345,911 +1.02(+6.15%)
May 30, 2024 16.18 17.92 15.50 16.58 256,932 +0.50(+3.11%)
May 29, 2024 16.09 17.03 15.78 16.08 155,248 +0.03(+0.19%)
May 28, 2024 16.94 16.98 15.67 16.05 248,045 -1.34(-7.71%)
May 24, 2024 16.50 18.15 14.85 17.39 484,592 +1.77(+11.33%)
May 23, 2024 15.40 16.53 14.81 15.62 229,656 +0.32(+2.09%)
May 22, 2024 16.35 17.90 14.84 15.30 490,005 -0.88(-5.44%)
May 21, 2024 15.57 20.00 15.31 16.18 1,520,815 -0.47(-2.82%)
May 20, 2024 11.47 17.07 11.42 16.65 969,338 +5.19(+45.29%)
May 17, 2024 10.40 11.68 10.24 11.46 295,472 +0.97(+9.25%)
May 16, 2024 11.22 11.49 9.754 10.49 393,044 -1.69(-13.88%)
May 15, 2024 12.25 12.50 10.57 12.18 478,022 +1.03(+9.24%)
May 14, 2024 9.750 12.92 9.750 11.15 859,612 +1.17(+11.72%)
May 13, 2024 10.30 10.90 9.850 9.980 254,320 +0.14(+1.42%)
May 10, 2024 10.23 10.35 8.850 9.840 604,358 -0.41(-4.00%)
May 09, 2024 8.790 11.42 8.790 10.25 1,379,709 +1.46(+16.61%)
May 08, 2024 7.000 9.000 7.000 8.790 643,338 +1.50(+20.58%)
May 07, 2024 6.660 7.450 6.600 7.290 278,518 +0.69(+10.45%)
May 06, 2024 6.600 7.250 6.490 6.600 384,194 +0.10(+1.54%)
May 03, 2024 6.430 6.750 6.123 6.500 332,853 +0.22(+3.50%)
May 02, 2024 6.360 6.540 5.900 6.280 331,500 -0.03(-0.48%)
May 01, 2024 6.510 6.790 5.573 6.310 999,443 -0.40(-5.96%)
Apr 30, 2024 9.600 9.780 6.510 6.710 1,337,491 -3.25(-32.63%)
Apr 29, 2024 9.300 10.79 9.040 9.960 245,927 +9.56(+2391.87%)
Apr 26, 2024 0.3800 0.4070 0.3560 0.3997 2,470,088 +0.03(+8.41%)
Apr 25, 2024 0.3630 0.3700 0.3311 0.3687 2,837,291 +0.01(+2.39%)
Apr 24, 2024 0.3710 0.3784 0.3307 0.3601 5,857,401 -0.04(-10.13%)
Apr 23, 2024 0.4033 0.4036 0.3770 0.4007 4,213,543 -0.01(-2.27%)
Apr 22, 2024 0.4296 0.4296 0.3900 0.4100 3,458,986 +0.01(+3.07%)
Apr 19, 2024 0.4147 0.4207 0.3918 0.3978 2,531,809 -0.02(-5.29%)
Apr 18, 2024 0.4000 0.4300 0.3953 0.4200 2,556,318 +0.02(+4.97%)
Apr 17, 2024 0.4200 0.4314 0.3950 0.4001 2,702,539 -0.01(-3.19%)
Apr 16, 2024 0.4066 0.4343 0.4010 0.4133 3,547,378 -0.03(-6.11%)
Apr 15, 2024 0.4819 0.4844 0.4263 0.4402 3,164,988 -0.05(-10.55%)
Apr 12, 2024 0.5475 0.5475 0.4586 0.4921 4,301,354 -0.05(-9.34%)
Apr 11, 2024 0.5600 0.5615 0.5012 0.5428 3,787,938 -0.01(-1.26%)
Apr 10, 2024 0.5000 0.5544 0.5000 0.5497 2,948,545 +0.03(+5.71%)
Apr 09, 2024 0.4900 0.5400 0.4831 0.5200 3,693,384 +0.03(+5.88%)
Apr 08, 2024 0.4677 0.4948 0.4415 0.4911 4,166,809 +0.04(+9.99%)
Apr 05, 2024 0.4600 0.4618 0.4315 0.4465 2,614,138 -0.01(-2.93%)
Apr 04, 2024 0.4700 0.4900 0.4500 0.4600 3,611,286 -0.01(-1.14%)
Apr 03, 2024 0.4100 0.4690 0.4078 0.4653 4,729,108 +0.05(+10.79%)
Apr 02, 2024 0.4485 0.4550 0.4200 0.4200 5,449,323 -0.04(-9.58%)
Apr 01, 2024 0.4507 0.4868 0.4400 0.4645 6,210,447 +0.00(+1.02%)
Mar 28, 2024 0.4776 0.4684 0.4684 0.4598 9,524,452 -0.02(-3.52%)
Mar 27, 2024 0.4700 0.4900 0.4400 0.4766 10,159,229 +0.03(+5.79%)
Mar 26, 2024 0.5400 0.5381 0.4500 0.4505 15,332,240 -0.11(-19.88%)
Mar 25, 2024 0.5590 0.5980 0.5118 0.5623 16,231,222 +0.02(+4.44%)
Mar 22, 2024 0.5630 0.5630 0.5150 0.5384 8,210,186 -0.01(-2.64%)
Mar 21, 2024 0.5450 0.6300 0.5431 0.5530 10,235,021 +0.01(+1.86%)
Mar 20, 2024 0.5100 0.5498 0.4913 0.5429 4,567,123 +0.02(+4.40%)
Mar 19, 2024 0.5200 0.5309 0.4943 0.5200 4,151,099 +0.00(+0.85%)
Mar 18, 2024 0.5900 0.5920 0.5156 0.5156 4,584,132 -0.07(-11.62%)
Mar 15, 2024 0.5201 0.5969 0.5200 0.5834 9,928,384 +0.05(+9.07%)
Mar 14, 2024 0.5800 0.5901 0.5034 0.5349 6,794,313 -0.06(-10.52%)
Mar 13, 2024 0.5800 0.6106 0.5845 0.5978 2,723,676 +0.02(+2.80%)
Mar 12, 2024 0.6100 0.6100 0.5800 0.5815 2,686,369 -0.02(-3.63%)
Mar 11, 2024 0.6100 0.6193 0.5880 0.6034 5,127,049 +0.01(+1.24%)
Mar 08, 2024 0.6082 0.6173 0.5834 0.5960 5,527,239 -0.00(-0.20%)
Mar 07, 2024 0.6632 0.6648 0.5802 0.5972 9,736,502 -0.05(-8.31%)
Mar 06, 2024 0.6200 0.6600 0.6000 0.6513 9,556,562 +0.04(+7.16%)
Mar 05, 2024 0.6300 0.6398 0.5850 0.6078 6,239,877 -0.01(-2.28%)
Mar 04, 2024 0.6300 0.6300 0.5700 0.6220 16,582,023 +0.04(+7.24%)
Mar 01, 2024 0.6676 0.6678 0.5610 0.5800 16,326,939 +0.00(+0.00%)
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 4,586,751 -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%)
Feb 01, 2024 1.380 1.450 1.380 1.420 1,210,440 +0.05(+3.65%)
Jan 31, 2024 1.480 1.510 1.360 1.370 3,072,238 -0.15(-9.87%)
Jan 30, 2024 1.570 1.590 1.490 1.520 1,928,946 -0.02(-1.30%)
Jan 29, 2024 1.430 1.560 1.390 1.540 2,712,311 +0.14(+10.00%)
Jan 26, 2024 1.300 1.450 1.290 1.400 4,031,821 +0.14(+11.11%)
Jan 25, 2024 1.290 1.300 1.250 1.260 1,757,375 -0.01(-0.79%)
Jan 24, 2024 1.390 1.420 1.260 1.270 2,408,558 -0.10(-7.30%)
Jan 23, 2024 1.410 1.460 1.350 1.370 1,781,167 -0.07(-4.86%)
Jan 22, 2024 1.370 1.510 1.355 1.440 1,888,427 +0.05(+3.60%)
Jan 19, 2024 1.370 1.425 1.300 1.390 3,104,349 +0.03(+2.21%)
Jan 18, 2024 1.370 1.480 1.330 1.360 2,788,467 -0.05(-3.55%)
Jan 17, 2024 1.420 1.460 1.380 1.410 3,331,647 -0.05(-3.42%)
Jan 16, 2024 1.550 1.580 1.460 1.460 3,282,692 -0.15(-9.32%)
Jan 12, 2024 1.660 1.690 1.570 1.610 3,791,068 -0.04(-2.42%)
Jan 11, 2024 1.970 1.980 1.630 1.650 7,681,128 -0.19(-10.33%)
Jan 10, 2024 1.810 1.940 1.750 1.840 3,363,616 -0.01(-0.54%)
Jan 09, 2024 1.980 2.060 1.840 1.850 3,935,402 -0.15(-7.50%)
Jan 08, 2024 1.880 2.070 1.800 2.000 4,588,846 +0.16(+8.70%)
Jan 05, 2024 1.860 1.870 1.710 1.840 4,226,793 -0.06(-3.16%)
Jan 04, 2024 1.920 1.957 1.855 1.900 3,866,148 +0.00(+0.00%)
Jan 03, 2024 1.870 2.039 1.860 1.900 5,356,196 -0.22(-10.38%)
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.