Bakkt Hldgs Inc (NY: BKKT )

0.3997 -0.0103 (-2.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,586,771 -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%)
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.