Skip to main content

Bakkt Hldgs Inc (NY: BKKT )

25.21 -0.46 (-1.79%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 23.70 26.47 23.70 25.67 789,610 +1.77(+7.41%)
Dec 05, 2024 25.53 25.70 23.61 23.90 733,832 +0.12(+0.50%)
Dec 04, 2024 23.66 25.37 23.00 23.78 666,926 -0.18(-0.75%)
Dec 03, 2024 24.61 25.38 23.52 23.96 516,951 -1.41(-5.56%)
Dec 02, 2024 27.78 29.34 24.60 25.37 1,106,999 -2.48(-8.90%)
Nov 29, 2024 27.00 28.64 25.72 27.85 618,713 +1.32(+4.98%)
Nov 27, 2024 26.36 27.00 25.11 26.53 663,231 +0.67(+2.59%)
Nov 26, 2024 26.57 27.50 25.40 25.86 796,424 -2.15(-7.68%)
Nov 25, 2024 30.00 30.11 26.33 28.01 1,004,439 -1.30(-4.44%)
Nov 22, 2024 30.90 31.17 28.26 29.31 1,588,042 -1.79(-5.76%)
Nov 21, 2024 32.49 33.68 29.54 31.10 2,585,719 -0.51(-1.61%)
Nov 20, 2024 31.50 35.25 29.14 31.61 4,669,306 +2.11(+7.15%)
Nov 19, 2024 32.77 37.21 28.20 29.50 15,915,721 -0.21(-0.71%)
Nov 18, 2024 11.31 29.71 10.87 29.71 8,854,823 +18.39(+162.46%)
Nov 15, 2024 12.23 12.59 10.80 11.32 273,075 -0.79(-6.52%)
Nov 14, 2024 11.78 13.05 11.27 12.11 348,592 +0.58(+5.03%)
Nov 13, 2024 12.51 13.67 11.42 11.53 279,040 -0.79(-6.41%)
Nov 12, 2024 12.30 12.93 11.79 12.32 357,059 -0.13(-1.04%)
Nov 11, 2024 10.65 12.99 10.51 12.45 705,674 +2.63(+26.78%)
Nov 08, 2024 10.50 10.50 9.820 9.820 233,692 -0.32(-3.16%)
Nov 07, 2024 10.42 10.54 10.10 10.14 109,075 -0.41(-3.89%)
Nov 06, 2024 10.20 11.17 9.920 10.55 228,049 +1.28(+13.81%)
Nov 05, 2024 9.010 9.400 9.010 9.270 46,964 +0.31(+3.46%)
Nov 04, 2024 9.390 9.600 8.910 8.960 76,930 -0.44(-4.68%)
Nov 01, 2024 9.610 10.02 9.395 9.400 87,307 -0.13(-1.36%)
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 93,409 +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%)
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.