Advertisement
U.S. markets closed

Bakkt Holdings, Inc. (BKKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
11.32-0.79 (-6.52%)
At close: 04:00PM EST
11.36 +0.04 (+0.35%)
After hours: 07:59PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202412.2312.5910.8011.3211.32272,300
Nov 14, 202411.7813.0511.2712.1112.11354,600
Nov 13, 202412.5113.6711.4211.5311.53280,400
Nov 12, 202412.3012.9311.7912.3212.32357,100
Nov 11, 202410.6512.9910.5112.4512.45711,100
Nov 08, 202410.5010.509.829.829.82233,700
Nov 07, 202410.4210.5410.1010.1410.14109,100
Nov 06, 202410.2011.179.9210.5510.55228,000
Nov 05, 20249.019.409.019.279.2747,000
Nov 04, 20249.399.608.918.968.9676,900
Nov 01, 20249.6110.029.409.409.4087,300
Oct 31, 202410.9210.999.509.539.53139,000
Oct 30, 202411.0711.5210.8211.0811.0860,400
Oct 29, 202411.7212.4511.3011.3211.32112,300
Oct 28, 202411.1012.0911.1011.6811.68106,800
Oct 25, 202411.1511.3410.7610.7710.7749,900
Oct 24, 202410.7711.2810.7711.0311.0336,800
Oct 23, 202411.5911.5910.4910.7310.7391,300
Oct 22, 202411.3112.0011.3111.7511.7585,700
Oct 21, 202411.3111.7311.0211.4711.4794,100
Oct 18, 202411.3511.6910.8111.2911.29131,000
Oct 17, 202411.6111.7911.2411.3611.3659,400
Oct 16, 202411.3511.8011.0011.7311.7394,000
Oct 15, 202411.2611.5410.8311.0111.0194,900
Oct 14, 202410.7911.2410.4611.1711.17112,700
Oct 11, 20249.8210.979.8210.5110.51108,800
Oct 10, 20249.7110.119.459.829.8257,900
Oct 09, 202410.1210.359.709.849.8488,800
Oct 08, 20249.7610.999.769.989.98140,400
Oct 07, 202410.6110.619.439.819.81154,300
Oct 04, 20249.5910.309.599.869.8693,400
Oct 03, 20249.009.578.909.489.4864,900
Oct 02, 20249.019.328.909.079.0791,300
Oct 01, 20249.539.618.889.009.0099,800
Sep 30, 20249.8710.049.569.579.5765,400
Sep 27, 202410.2410.559.869.869.86131,500
Sep 26, 20249.3510.259.2810.0610.06114,900
Sep 25, 20249.459.568.969.229.22127,200
Sep 24, 20249.669.989.039.359.35191,900
Sep 23, 202410.3310.509.619.659.65146,000
Sep 20, 202411.1811.2310.2910.2910.29153,200
Sep 19, 202411.3611.5010.9611.1211.1281,000
Sep 18, 202411.5711.8410.9710.9710.9770,900
Sep 17, 202411.0011.5510.8411.4011.4067,000
Sep 16, 202411.2011.2010.6510.6810.6849,600
Sep 13, 202411.1311.8511.1311.1411.14104,500
Sep 12, 202410.8711.7910.6211.3211.3282,000
Sep 11, 202411.6211.6510.4310.9510.95174,300
Sep 10, 202411.8911.9611.2311.6511.6590,000
Sep 09, 202411.5012.0811.4811.9211.9253,700
Sep 06, 202412.2712.3411.2511.4211.42103,300
Sep 05, 202412.7112.8012.1912.2912.2957,800
Sep 04, 202412.8613.1212.1312.4312.4388,100
Sep 03, 202413.9113.9312.9813.0413.0458,300
Aug 30, 202414.1314.3013.7214.1614.1647,000
Aug 29, 202413.5814.4513.5813.7213.7257,700
Aug 28, 202414.1714.5513.2813.3713.3779,500
Aug 27, 202414.8214.8514.1414.4614.4649,500
Aug 26, 202415.8115.9314.8914.9114.9171,600
Aug 23, 202414.0615.8314.0515.1715.17119,300
Aug 22, 202414.5814.8113.9213.9513.9546,200
Aug 21, 202413.5214.7213.5214.4914.4968,300
Aug 20, 202414.1014.1613.3013.4613.4666,100
Aug 19, 202413.7814.4413.4713.7913.7978,400
Aug 16, 202413.6314.3413.4113.7913.7996,100
Aug 15, 202412.4114.2412.4113.6313.63193,600
Aug 14, 202415.2815.5111.7312.1312.13340,300
Aug 13, 202415.1615.8015.0015.2815.2874,800
Aug 12, 202415.6715.8714.8015.2115.2168,100
Aug 09, 202415.7716.0515.1515.9015.90102,000
Aug 08, 202414.3015.6914.3015.5115.5192,100
Aug 07, 202415.3015.3313.6313.7113.71113,600
Aug 06, 202414.5015.3914.1314.8514.8560,900
Aug 05, 202413.1814.9712.8414.1614.16138,200
Aug 02, 202415.1615.6514.6315.3915.39125,100
Aug 01, 202417.2017.2015.7615.9215.92163,900
Jul 31, 202416.8717.9716.8717.2017.20102,100
Jul 30, 202417.4517.4916.5216.6316.6384,000
Jul 29, 202419.3819.3816.9517.3117.31180,500
Jul 26, 202418.6518.6517.5818.0818.08104,400
Jul 25, 202418.0518.7017.6118.0018.0093,400
Jul 24, 202419.3519.6817.9318.2918.29131,800
Jul 23, 202419.5420.0518.9019.0219.02197,000
Jul 22, 202421.7922.0819.0420.2020.20289,600
Jul 19, 202418.8921.0318.8520.7220.72185,300
Jul 18, 202420.9121.0218.7619.0919.09170,800
Jul 17, 202421.6523.0020.2020.9020.90247,900
Jul 16, 202421.5023.5921.3722.8022.80297,300
Jul 15, 202419.3621.9218.9221.7921.79292,400
Jul 12, 202418.5719.3917.9918.9218.92101,900
Jul 11, 202417.6018.9617.5118.6418.64164,400
Jul 10, 202416.5317.4716.3517.1317.13113,800
Jul 09, 202417.7117.8516.3716.5716.57196,700
Jul 08, 202417.6718.4117.2517.8017.80131,200
Jul 05, 202416.9718.1716.8017.7617.76156,000
Jul 03, 202417.8618.2017.3917.7917.7969,000
Jul 02, 202419.0019.0117.6418.0318.03193,300
Jul 01, 202419.2319.8918.7518.8718.87140,600
Jun 28, 202421.0021.0018.9218.9218.92544,700
Jun 27, 202418.7320.9218.7320.7120.71460,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...