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

Bakkt Hldgs Inc (NY: BKKT )

9.890 -0.170 (-1.69%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 27, 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 (%)
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 -0.03(-0.33%)
Apr 26, 2024 9.500 10.18 8.900 9.992 98,803 +0.78(+8.41%)
Apr 25, 2024 9.075 9.250 8.277 9.217 113,491 +0.21(+2.39%)
Apr 24, 2024 9.275 9.460 8.268 9.002 234,296 -1.02(-10.13%)
Apr 23, 2024 10.08 10.09 9.425 10.02 168,541 -0.23(-2.27%)
Apr 22, 2024 10.74 10.74 9.750 10.25 138,359 +0.30(+3.07%)
Apr 19, 2024 10.37 10.52 9.795 9.945 101,272 -0.55(-5.29%)
Apr 18, 2024 10.00 10.75 9.883 10.50 102,252 +0.50(+4.97%)
Apr 17, 2024 10.50 10.79 9.875 10.00 108,101 -0.33(-3.19%)
Apr 16, 2024 10.16 10.86 10.03 10.33 141,895 -0.67(-6.11%)
Apr 15, 2024 12.05 12.11 10.66 11.01 126,599 -1.30(-10.55%)
Apr 12, 2024 13.69 13.69 11.46 12.30 172,054 -1.27(-9.34%)
Apr 11, 2024 14.00 14.04 12.53 13.57 151,517 -0.17(-1.26%)
Apr 10, 2024 12.50 13.86 12.50 13.74 117,941 +0.74(+5.71%)
Apr 09, 2024 12.25 13.50 12.08 13.00 147,735 +0.72(+5.88%)
Apr 08, 2024 11.69 12.37 11.04 12.28 166,672 +1.12(+9.99%)
Apr 05, 2024 11.50 11.54 10.79 11.16 104,565 -0.34(-2.93%)
Apr 04, 2024 11.75 12.25 11.25 11.50 144,451 -0.13(-1.14%)
Apr 03, 2024 10.25 11.72 10.20 11.63 189,164 +1.13(+10.79%)
Apr 02, 2024 11.21 11.38 10.50 10.50 217,972 -1.11(-9.58%)
Apr 01, 2024 11.27 12.17 11.00 11.61 248,417 +0.12(+1.02%)
Mar 28, 2024 11.94 11.71 11.71 11.49 380,978 -0.42(-3.52%)
Mar 27, 2024 11.75 12.25 11.00 11.91 406,369 +0.65(+5.79%)
Mar 26, 2024 13.50 13.45 11.25 11.26 613,289 -2.79(-19.88%)
Mar 25, 2024 13.97 14.95 12.79 14.06 649,248 +0.60(+4.44%)
Mar 22, 2024 14.07 14.07 12.88 13.46 328,407 -0.36(-2.64%)
Mar 21, 2024 13.62 15.75 13.58 13.82 409,400 +0.25(+1.86%)
Mar 20, 2024 12.75 13.74 12.28 13.57 182,684 +0.57(+4.40%)
Mar 19, 2024 13.00 13.27 12.36 13.00 166,043 +0.11(+0.85%)
Mar 18, 2024 14.75 14.80 12.89 12.89 183,365 -1.70(-11.62%)
Mar 15, 2024 13.00 14.92 13.00 14.59 397,135 +1.21(+9.07%)
Mar 14, 2024 14.50 14.75 12.59 13.37 271,772 -1.57(-10.52%)
Mar 13, 2024 14.50 15.27 14.61 14.95 108,947 +0.41(+2.80%)
Mar 12, 2024 15.25 15.25 14.50 14.54 107,454 -0.55(-3.63%)
Mar 11, 2024 15.25 15.48 14.70 15.09 205,081 +0.19(+1.24%)
Mar 08, 2024 15.21 15.43 14.59 14.90 221,089 -0.03(-0.20%)
Mar 07, 2024 16.58 16.62 14.51 14.93 389,460 -1.35(-8.31%)
Mar 06, 2024 15.50 16.50 15.00 16.28 382,262 +1.09(+7.16%)
Mar 05, 2024 15.75 15.99 14.62 15.20 249,595 -0.36(-2.28%)
Mar 04, 2024 15.75 15.75 14.25 15.55 663,280 +1.05(+7.24%)
Mar 01, 2024 16.69 16.70 14.03 14.50 653,077 +0.00(+0.00%)
Feb 29, 2024 22.50 22.50 14.50 14.50 1,546,445 -11.00(-43.14%)
Feb 28, 2024 24.82 26.25 23.75 25.50 183,371 +1.60(+6.69%)
Feb 27, 2024 25.00 25.25 23.44 23.90 95,710 -0.04(-0.16%)
Feb 26, 2024 22.46 24.38 22.02 23.94 133,373 +1.92(+8.73%)
Feb 23, 2024 22.18 23.23 21.00 22.02 106,551 -0.18(-0.82%)
Feb 22, 2024 23.00 23.62 21.46 22.20 81,077 +0.39(+1.77%)
Feb 21, 2024 23.49 23.49 21.63 21.81 86,422 -1.47(-6.32%)
Feb 20, 2024 23.82 24.00 22.75 23.29 99,326 -1.09(-4.49%)
Feb 16, 2024 24.75 25.25 23.69 24.38 97,499 -0.12(-0.49%)
Feb 15, 2024 25.50 26.75 23.08 24.50 189,058 -1.25(-4.85%)
Feb 14, 2024 25.25 26.50 24.50 25.75 119,718 +1.87(+7.82%)
Feb 13, 2024 24.25 25.25 23.75 23.88 183,470 -1.62(-6.34%)
Feb 12, 2024 27.25 28.00 24.25 25.50 292,755 -1.00(-3.77%)
Feb 09, 2024 23.75 26.50 21.66 26.50 481,537 +4.86(+22.47%)
Feb 08, 2024 26.00 26.25 19.52 21.64 1,148,273 -14.61(-40.31%)
Feb 07, 2024 35.50 36.75 34.75 36.25 48,569 +0.50(+1.40%)
Feb 06, 2024 32.50 36.25 32.50 35.75 54,544 +3.50(+10.85%)
Feb 05, 2024 34.00 34.25 32.00 32.25 50,860 -2.00(-5.84%)
Feb 02, 2024 35.25 36.12 34.00 34.25 59,581 -1.25(-3.52%)
Feb 01, 2024 34.50 36.25 34.50 35.50 48,417 +1.25(+3.65%)
Jan 31, 2024 37.00 37.75 34.00 34.25 122,889 -3.75(-9.87%)
Jan 30, 2024 39.25 39.75 37.25 38.00 77,157 -0.50(-1.30%)
Jan 29, 2024 35.75 39.00 34.75 38.50 108,492 +3.50(+10.00%)
Jan 26, 2024 32.50 36.25 32.25 35.00 161,272 +3.50(+11.11%)
Jan 25, 2024 32.25 32.50 31.25 31.50 70,295 -0.25(-0.79%)
Jan 24, 2024 34.75 35.50 31.50 31.75 96,342 -2.50(-7.30%)
Jan 23, 2024 35.25 36.50 33.75 34.25 71,246 -1.75(-4.86%)
Jan 22, 2024 34.25 37.75 33.88 36.00 75,537 +1.25(+3.60%)
Jan 19, 2024 34.25 35.62 32.50 34.75 124,173 +0.75(+2.21%)
Jan 18, 2024 34.25 37.00 33.25 34.00 111,538 -1.25(-3.55%)
Jan 17, 2024 35.50 36.50 34.50 35.25 133,265 -1.25(-3.42%)
Jan 16, 2024 38.75 39.50 36.50 36.50 131,307 -3.75(-9.32%)
Jan 12, 2024 41.50 42.25 39.25 40.25 151,642 -1.00(-2.42%)
Jan 11, 2024 49.25 49.50 40.75 41.25 307,245 -4.75(-10.33%)
Jan 10, 2024 45.25 48.50 43.75 46.00 134,544 -0.25(-0.54%)
Jan 09, 2024 49.50 51.50 46.00 46.25 157,416 -3.75(-7.50%)
Jan 08, 2024 47.00 51.75 45.00 50.00 183,553 +4.00(+8.70%)
Jan 05, 2024 46.50 46.75 42.75 46.00 169,071 -1.50(-3.16%)
Jan 04, 2024 48.00 48.93 46.38 47.50 154,645 +0.00(+0.00%)
Jan 03, 2024 46.75 50.97 46.50 47.50 214,247 -5.50(-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.