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

Bakkt Hldgs Inc (NY: BKKT )

10.15 +0.09 (+0.89%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Dec 31, 2021 219.00 224.75 211.50 212.75 121,048 -8.75(-3.95%)
Dec 30, 2021 212.50 232.50 212.50 221.50 144,826 +8.00(+3.75%)
Dec 29, 2021 222.00 228.75 210.00 213.50 147,754 -16.50(-7.17%)
Dec 28, 2021 243.75 246.25 227.75 230.00 153,428 -19.00(-7.63%)
Dec 27, 2021 250.25 263.00 228.75 249.00 452,981 -1.00(-0.40%)
Dec 23, 2021 225.50 271.50 221.25 250.00 480,308 +17.50(+7.53%)
Dec 22, 2021 225.25 237.25 217.00 232.50 232,549 +3.00(+1.31%)
Dec 21, 2021 232.50 241.50 225.53 229.50 304,387 +3.50(+1.55%)
Dec 20, 2021 226.00 227.75 203.00 226.00 263,206 -11.75(-4.94%)
Dec 17, 2021 242.75 248.50 212.50 237.75 559,763 +10.75(+4.74%)
Dec 16, 2021 286.75 293.25 222.50 227.00 1,290,116 -117.00(-34.01%)
Dec 15, 2021 327.50 344.25 304.00 344.00 145,189 +5.75(+1.70%)
Dec 14, 2021 304.00 345.00 303.75 338.25 133,713 +23.75(+7.55%)
Dec 13, 2021 353.25 365.00 313.75 314.50 122,894 -48.75(-13.42%)
Dec 10, 2021 375.25 391.00 332.00 363.25 214,812 -3.75(-1.02%)
Dec 09, 2021 381.25 432.25 355.00 367.00 415,316 -61.50(-14.35%)
Dec 08, 2021 326.00 457.96 326.00 428.50 816,251 +98.25(+29.75%)
Dec 07, 2021 318.00 340.25 316.25 330.25 104,163 +16.00(+5.09%)
Dec 06, 2021 305.25 317.25 297.50 314.25 105,098 -11.50(-3.53%)
Dec 03, 2021 342.25 352.48 312.50 325.75 107,236 -23.25(-6.66%)
Dec 02, 2021 352.50 366.25 332.25 349.00 177,922 -1.00(-0.29%)
Dec 01, 2021 397.25 407.00 350.00 350.00 157,673 -40.25(-10.31%)
Nov 30, 2021 380.00 438.50 378.75 390.25 330,408 +7.25(+1.89%)
Nov 29, 2021 404.25 408.75 368.75 383.00 183,399 -7.25(-1.86%)
Nov 26, 2021 410.25 417.50 384.75 390.25 129,882 -41.75(-9.66%)
Nov 24, 2021 418.50 448.75 417.50 432.00 180,742 +9.50(+2.25%)
Nov 23, 2021 430.25 470.25 407.25 422.50 216,871 -3.00(-0.71%)
Nov 22, 2021 469.25 478.75 416.25 425.50 224,087 -67.50(-13.69%)
Nov 19, 2021 427.75 560.00 427.75 493.00 802,429 +59.75(+13.79%)
Nov 18, 2021 480.25 437.25 425.00 433.25 221,944 -41.75(-8.79%)
Nov 17, 2021 500.75 514.50 466.00 475.00 261,226 -4.50(-0.94%)
Nov 16, 2021 525.00 526.38 464.75 479.50 291,066 -58.25(-10.83%)
Nov 15, 2021 584.00 606.25 509.25 537.75 331,049 -69.00(-11.37%)
Nov 12, 2021 607.25 662.25 589.50 606.75 291,352 -47.00(-7.19%)
Nov 11, 2021 637.75 700.00 600.25 653.75 320,327 -18.75(-2.79%)
Nov 10, 2021 642.75 625.25 672.50 239,723 +17.00(+2.59%)
Nov 09, 2021 771.00 771.00 643.00 655.50 307,331 -121.25(-15.61%)
Nov 08, 2021 828.75 836.00 765.25 776.75 263,272 -38.50(-4.72%)
Nov 05, 2021 866.25 894.00 809.50 815.25 345,598 +6.25(+0.77%)
Nov 04, 2021 884.75 946.25 800.00 809.00 315,660 -67.75(-7.73%)
Nov 03, 2021 903.25 968.75 862.50 876.75 419,524 -38.25(-4.18%)
Nov 02, 2021 920.00 993.75 833.25 915.00 852,453 +9.25(+1.02%)
Nov 01, 2021 992.00 1270 887.50 905.75 2,432,226 -157.25(-14.79%)
Oct 29, 2021 642.50 1072 640.25 1063 3,108,470 +423.00(+66.09%)
Oct 28, 2021 716.25 800.00 618.75 640.00 856,319 -95.00(-12.93%)
Oct 27, 2021 529.25 761.25 509.25 735.00 2,302,528 +140.50(+23.63%)
Oct 26, 2021 905.00 543.00 594.50 3,119,124 -170.50(-22.29%)
Oct 25, 2021 346.50 789.25 273.75 765.00 8,417,423 +536.25(+234.43%)
Oct 22, 2021 201.00 252.75 200.75 228.75 215,527 +28.00(+13.95%)
Oct 21, 2021 206.00 212.25 200.00 200.75 53,548 -3.50(-1.71%)
Oct 20, 2021 216.75 228.75 202.50 204.25 94,053 -8.00(-3.77%)
Oct 19, 2021 227.25 229.25 210.00 212.25 67,802 -6.75(-3.08%)
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.