NYSE - Delayed Quote USD

Bakkt Holdings, Inc. (BKKT)

Compare
11.32 -0.79 (-6.52%)
At close: November 15 at 4:00 PM EST
11.36 +0.04 (+0.35%)
After hours: November 15 at 7:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 12.23 12.59 10.80 11.32 11.32 272,300
Nov 14, 2024 11.78 13.05 11.27 12.11 12.11 354,600
Nov 13, 2024 12.51 13.67 11.42 11.53 11.53 280,400
Nov 12, 2024 12.30 12.93 11.79 12.32 12.32 357,100
Nov 11, 2024 10.65 12.99 10.51 12.45 12.45 711,100
Nov 8, 2024 10.50 10.50 9.82 9.82 9.82 233,700
Nov 7, 2024 10.42 10.54 10.10 10.14 10.14 109,100
Nov 6, 2024 10.20 11.17 9.92 10.55 10.55 228,000
Nov 5, 2024 9.01 9.40 9.01 9.27 9.27 47,000
Nov 4, 2024 9.39 9.60 8.91 8.96 8.96 76,900
Nov 1, 2024 9.61 10.02 9.40 9.40 9.40 87,300
Oct 31, 2024 10.92 10.99 9.50 9.53 9.53 139,000
Oct 30, 2024 11.07 11.52 10.82 11.08 11.08 60,400
Oct 29, 2024 11.72 12.45 11.30 11.32 11.32 112,300
Oct 28, 2024 11.10 12.09 11.10 11.68 11.68 106,800
Oct 25, 2024 11.15 11.34 10.76 10.77 10.77 49,900
Oct 24, 2024 10.77 11.28 10.77 11.03 11.03 36,800
Oct 23, 2024 11.59 11.59 10.49 10.73 10.73 91,300
Oct 22, 2024 11.31 12.00 11.31 11.75 11.75 85,700
Oct 21, 2024 11.31 11.73 11.02 11.47 11.47 94,100
Oct 18, 2024 11.35 11.69 10.81 11.29 11.29 131,000
Oct 17, 2024 11.61 11.79 11.24 11.36 11.36 59,400
Oct 16, 2024 11.35 11.80 11.00 11.73 11.73 94,000
Oct 15, 2024 11.26 11.54 10.83 11.01 11.01 94,900
Oct 14, 2024 10.79 11.24 10.46 11.17 11.17 112,700
Oct 11, 2024 9.82 10.97 9.82 10.51 10.51 108,800
Oct 10, 2024 9.71 10.11 9.45 9.82 9.82 57,900
Oct 9, 2024 10.12 10.35 9.70 9.84 9.84 88,800
Oct 8, 2024 9.76 10.99 9.76 9.98 9.98 140,400
Oct 7, 2024 10.61 10.61 9.43 9.81 9.81 154,300
Oct 4, 2024 9.59 10.30 9.59 9.86 9.86 93,400
Oct 3, 2024 9.00 9.57 8.90 9.48 9.48 64,900
Oct 2, 2024 9.01 9.32 8.90 9.07 9.07 91,300
Oct 1, 2024 9.53 9.61 8.88 9.00 9.00 99,800
Sep 30, 2024 9.87 10.04 9.56 9.57 9.57 65,400
Sep 27, 2024 10.24 10.55 9.86 9.86 9.86 131,500
Sep 26, 2024 9.35 10.25 9.28 10.06 10.06 114,900
Sep 25, 2024 9.45 9.56 8.96 9.22 9.22 127,200
Sep 24, 2024 9.66 9.98 9.03 9.35 9.35 191,900
Sep 23, 2024 10.33 10.50 9.61 9.65 9.65 146,000
Sep 20, 2024 11.18 11.23 10.29 10.29 10.29 153,200
Sep 19, 2024 11.36 11.50 10.96 11.12 11.12 81,000
Sep 18, 2024 11.57 11.84 10.97 10.97 10.97 70,900
Sep 17, 2024 11.00 11.55 10.84 11.40 11.40 67,000
Sep 16, 2024 11.20 11.20 10.65 10.68 10.68 49,600
Sep 13, 2024 11.13 11.85 11.13 11.14 11.14 104,500
Sep 12, 2024 10.87 11.79 10.62 11.32 11.32 82,000
Sep 11, 2024 11.62 11.65 10.43 10.95 10.95 174,300
Sep 10, 2024 11.89 11.96 11.23 11.65 11.65 90,000
Sep 9, 2024 11.50 12.08 11.48 11.92 11.92 53,700
Sep 6, 2024 12.27 12.34 11.25 11.42 11.42 103,300
Sep 5, 2024 12.71 12.80 12.19 12.29 12.29 57,800
Sep 4, 2024 12.86 13.12 12.13 12.43 12.43 88,100
Sep 3, 2024 13.91 13.93 12.98 13.04 13.04 58,300
Aug 30, 2024 14.13 14.30 13.72 14.16 14.16 47,000
Aug 29, 2024 13.58 14.45 13.58 13.72 13.72 57,700
Aug 28, 2024 14.17 14.55 13.28 13.37 13.37 79,500
Aug 27, 2024 14.82 14.85 14.14 14.46 14.46 49,500
Aug 26, 2024 15.81 15.93 14.89 14.91 14.91 71,600
Aug 23, 2024 14.06 15.83 14.05 15.17 15.17 119,300
Aug 22, 2024 14.58 14.81 13.92 13.95 13.95 46,200
Aug 21, 2024 13.52 14.72 13.52 14.49 14.49 68,300
Aug 20, 2024 14.10 14.16 13.30 13.46 13.46 66,100
Aug 19, 2024 13.78 14.44 13.47 13.79 13.79 78,400
Aug 16, 2024 13.63 14.34 13.41 13.79 13.79 96,100
Aug 15, 2024 12.41 14.24 12.41 13.63 13.63 193,600
Aug 14, 2024 15.28 15.51 11.73 12.13 12.13 340,300
Aug 13, 2024 15.16 15.80 15.00 15.28 15.28 74,800
Aug 12, 2024 15.67 15.87 14.80 15.21 15.21 68,100
Aug 9, 2024 15.77 16.05 15.15 15.90 15.90 102,000
Aug 8, 2024 14.30 15.69 14.30 15.51 15.51 92,100
Aug 7, 2024 15.30 15.33 13.63 13.71 13.71 113,600
Aug 6, 2024 14.50 15.39 14.13 14.85 14.85 60,900
Aug 5, 2024 13.18 14.97 12.84 14.16 14.16 138,200
Aug 2, 2024 15.16 15.65 14.63 15.39 15.39 125,100
Aug 1, 2024 17.20 17.20 15.76 15.92 15.92 163,900
Jul 31, 2024 16.87 17.97 16.87 17.20 17.20 102,100
Jul 30, 2024 17.45 17.49 16.52 16.63 16.63 84,000
Jul 29, 2024 19.38 19.38 16.95 17.31 17.31 180,500
Jul 26, 2024 18.65 18.65 17.58 18.08 18.08 104,400
Jul 25, 2024 18.05 18.70 17.61 18.00 18.00 93,400
Jul 24, 2024 19.35 19.68 17.93 18.29 18.29 131,800
Jul 23, 2024 19.54 20.05 18.90 19.02 19.02 197,000
Jul 22, 2024 21.79 22.08 19.04 20.20 20.20 289,600
Jul 19, 2024 18.89 21.03 18.85 20.72 20.72 185,300
Jul 18, 2024 20.91 21.02 18.76 19.09 19.09 170,800
Jul 17, 2024 21.65 23.00 20.20 20.90 20.90 247,900
Jul 16, 2024 21.50 23.59 21.37 22.80 22.80 297,300
Jul 15, 2024 19.36 21.92 18.92 21.79 21.79 292,400
Jul 12, 2024 18.57 19.39 17.99 18.92 18.92 101,900
Jul 11, 2024 17.60 18.96 17.51 18.64 18.64 164,400
Jul 10, 2024 16.53 17.47 16.35 17.13 17.13 113,800
Jul 9, 2024 17.71 17.85 16.37 16.57 16.57 196,700
Jul 8, 2024 17.67 18.41 17.25 17.80 17.80 131,200
Jul 5, 2024 16.97 18.17 16.80 17.76 17.76 156,000
Jul 3, 2024 17.86 18.20 17.39 17.79 17.79 69,000
Jul 2, 2024 19.00 19.01 17.64 18.03 18.03 193,300
Jul 1, 2024 19.23 19.89 18.75 18.87 18.87 140,600
Jun 28, 2024 21.00 21.00 18.92 18.92 18.92 544,700
Jun 27, 2024 18.73 20.92 18.73 20.71 20.71 460,600
Jun 26, 2024 16.91 20.51 16.81 18.71 18.71 442,500
Jun 25, 2024 16.33 17.87 16.13 17.37 17.37 219,500
Jun 24, 2024 15.12 17.25 14.81 16.60 16.60 249,500
Jun 21, 2024 16.52 17.40 15.00 15.00 15.00 495,200
Jun 20, 2024 16.50 17.45 15.52 16.76 16.76 237,000
Jun 18, 2024 17.01 17.47 16.10 16.50 16.50 199,800
Jun 17, 2024 18.52 18.56 16.52 17.27 17.27 231,000
Jun 14, 2024 18.91 19.95 18.52 18.66 18.66 225,900
Jun 13, 2024 19.93 20.84 17.82 18.75 18.75 306,100
Jun 12, 2024 20.58 21.69 19.63 20.00 20.00 284,300
Jun 11, 2024 18.96 20.47 17.80 20.29 20.29 222,000
Jun 10, 2024 18.76 20.95 18.51 19.35 19.35 240,200
Jun 7, 2024 19.06 24.74 17.52 19.04 19.04 721,200
Jun 6, 2024 19.45 21.24 18.86 19.50 19.50 331,600
Jun 5, 2024 16.98 19.53 16.70 19.27 19.27 353,300
Jun 4, 2024 17.06 17.06 16.06 16.42 16.42 157,300
Jun 3, 2024 17.75 18.88 17.03 17.03 17.03 308,500
May 31, 2024 17.05 18.53 16.80 17.60 17.60 345,900
May 30, 2024 16.18 17.92 15.50 16.58 16.58 256,900
May 29, 2024 16.09 17.03 15.78 16.08 16.08 155,000
May 28, 2024 16.94 16.99 15.67 16.05 16.05 247,900
May 24, 2024 16.50 18.15 14.85 17.39 17.39 482,300
May 23, 2024 15.40 16.53 14.81 15.62 15.62 229,600
May 22, 2024 16.35 17.90 14.84 15.30 15.30 490,200
May 21, 2024 15.57 20.00 15.31 16.18 16.18 1,522,000
May 20, 2024 11.47 17.07 11.42 16.65 16.65 972,400
May 17, 2024 10.40 11.68 10.24 11.46 11.46 295,500
May 16, 2024 11.22 11.49 9.75 10.49 10.49 393,600
May 15, 2024 12.25 12.50 10.57 12.18 12.18 478,500
May 14, 2024 9.75 12.92 9.75 11.15 11.15 860,800
May 13, 2024 10.30 10.90 9.85 9.98 9.98 254,500
May 10, 2024 10.23 10.35 8.85 9.84 9.84 604,400
May 9, 2024 8.79 11.42 8.79 10.25 10.25 1,380,100
May 8, 2024 7.00 9.00 7.00 8.79 8.79 644,600
May 7, 2024 6.66 7.45 6.60 7.29 7.29 278,700
May 6, 2024 6.60 7.25 6.49 6.60 6.60 384,900
May 3, 2024 6.43 6.75 6.12 6.50 6.50 332,900
May 2, 2024 6.36 6.54 5.90 6.28 6.28 331,600
May 1, 2024 6.51 6.79 5.57 6.31 6.31 998,400
Apr 30, 2024 9.60 9.78 6.51 6.71 6.71 1,337,900
Apr 29, 2024 1:25 Stock Splits
Apr 29, 2024 9.30 10.79 9.04 9.96 9.96 242,900
Apr 26, 2024 9.43 10.18 8.90 10.00 10.00 98,804
Apr 25, 2024 9.07 9.25 8.27 9.23 9.23 113,732
Apr 24, 2024 9.27 9.45 8.27 9.00 9.00 236,460
Apr 23, 2024 10.07 10.10 9.43 10.02 10.02 168,640
Apr 22, 2024 10.75 10.75 9.75 10.25 10.25 139,444
Apr 19, 2024 10.38 10.52 9.80 9.95 9.95 101,272
Apr 18, 2024 10.10 10.75 9.88 10.50 10.50 102,372
Apr 17, 2024 10.52 10.77 9.88 10.00 10.00 108,108
Apr 16, 2024 10.18 10.85 10.02 10.32 10.32 141,976
Apr 15, 2024 12.05 12.10 10.65 11.00 11.00 126,696
Apr 12, 2024 13.70 13.70 11.48 12.30 12.30 172,056
Apr 11, 2024 14.00 14.05 12.52 13.57 13.57 151,776
Apr 10, 2024 12.50 13.85 12.50 13.75 13.75 119,072
Apr 9, 2024 12.20 13.50 12.07 13.00 13.00 147,744
Apr 8, 2024 11.70 12.38 11.05 12.27 12.27 166,912
Apr 5, 2024 11.55 11.55 10.80 11.18 11.18 104,564
Apr 4, 2024 11.75 12.25 11.25 11.50 11.50 144,856
Apr 3, 2024 10.25 11.73 10.20 11.63 11.63 189,744
Apr 2, 2024 11.23 11.38 10.50 10.50 10.50 218,468
Apr 1, 2024 11.27 12.18 11.00 11.63 11.63 248,464
Mar 28, 2024 11.95 12.27 11.35 11.50 11.50 380,980
Mar 27, 2024 11.75 12.25 10.27 11.93 11.93 406,436
Mar 26, 2024 13.38 13.45 11.25 11.27 11.27 614,872
Mar 25, 2024 13.98 14.95 12.80 14.05 14.05 653,632
Mar 22, 2024 14.07 14.07 12.88 13.45 13.45 328,408
Mar 21, 2024 13.63 15.75 13.57 13.82 13.82 409,540
Mar 20, 2024 12.75 13.75 12.27 13.57 13.57 183,624
Mar 19, 2024 13.00 13.27 12.35 13.00 13.00 166,580
Mar 18, 2024 14.80 14.80 12.90 12.90 12.90 184,176
Mar 15, 2024 13.00 14.93 13.00 14.57 14.57 397,136
Mar 14, 2024 14.50 14.75 12.57 13.38 13.38 271,876
Mar 13, 2024 14.63 15.27 14.63 14.95 14.95 109,360
Mar 12, 2024 15.25 15.25 14.50 14.55 14.55 107,668
Mar 11, 2024 15.25 15.48 14.70 15.07 15.07 205,180
Mar 8, 2024 15.20 15.43 14.57 14.90 14.90 221,088
Mar 7, 2024 16.58 16.63 14.50 14.93 14.93 389,320
Mar 6, 2024 15.50 16.50 15.00 16.27 16.27 382,712
Mar 5, 2024 15.75 16.00 14.63 15.20 15.20 250,680
Mar 4, 2024 15.75 15.75 14.25 15.55 15.55 667,928
Mar 1, 2024 16.70 16.70 14.02 14.50 14.50 653,076
Feb 29, 2024 22.50 22.50 14.50 14.50 14.50 1,552,920
Feb 28, 2024 24.83 26.25 23.75 25.50 25.50 183,960
Feb 27, 2024 25.00 25.25 23.45 23.90 23.90 95,864
Feb 26, 2024 22.45 24.38 22.02 23.95 23.95 133,648
Feb 23, 2024 22.17 23.23 21.00 22.02 22.02 106,552
Feb 22, 2024 23.00 23.63 21.45 22.20 22.20 81,108
Feb 21, 2024 23.50 23.50 21.63 21.83 21.83 86,704
Feb 20, 2024 23.83 24.00 22.75 23.27 23.27 99,428
Feb 16, 2024 24.75 25.25 23.70 24.38 24.38 97,500
Feb 15, 2024 25.50 26.75 23.08 24.50 24.50 189,900
Feb 14, 2024 25.25 26.50 24.50 25.75 25.75 121,292
Feb 13, 2024 24.25 25.25 23.75 23.88 23.88 183,760
Feb 12, 2024 27.25 28.00 24.25 25.50 25.50 293,068
Feb 9, 2024 23.63 26.50 21.65 26.50 26.50 481,536
Feb 8, 2024 26.00 26.25 19.52 21.65 21.65 1,154,804
Feb 7, 2024 35.50 36.75 34.75 36.25 36.25 55,136
Feb 6, 2024 32.50 36.25 32.50 35.75 35.75 54,504
Feb 5, 2024 34.00 34.25 32.00 32.25 32.25 50,880
Feb 2, 2024 35.25 36.13 34.00 34.25 34.25 59,580
Feb 1, 2024 34.50 36.25 34.50 35.50 35.50 48,484
Jan 31, 2024 37.00 37.75 34.00 34.25 34.25 123,272
Jan 30, 2024 39.25 39.75 37.25 38.00 38.00 78,584
Jan 29, 2024 35.75 39.00 34.75 38.50 38.50 108,696
Jan 26, 2024 32.50 36.25 32.25 35.00 35.00 161,272
Jan 25, 2024 32.25 32.50 31.25 31.50 31.50 70,368
Jan 24, 2024 34.75 35.50 31.50 31.75 31.75 97,124
Jan 23, 2024 35.25 36.50 33.75 34.25 34.25 72,220
Jan 22, 2024 34.25 37.75 33.88 36.00 36.00 75,620
Jan 19, 2024 34.25 35.63 32.50 34.75 34.75 124,172
Jan 18, 2024 34.25 37.00 33.25 34.00 34.00 111,700
Jan 17, 2024 35.50 36.50 34.50 35.25 35.25 133,384
Jan 16, 2024 38.75 39.50 36.50 36.50 36.50 131,512
Jan 12, 2024 41.50 42.25 39.25 40.25 40.25 151,644
Jan 11, 2024 49.25 49.50 40.75 41.25 41.25 308,168
Jan 10, 2024 45.25 48.50 43.75 46.00 46.00 142,688
Jan 9, 2024 49.50 51.50 46.00 46.25 46.25 159,400
Jan 8, 2024 47.00 51.75 45.00 50.00 50.00 183,888
Jan 5, 2024 46.50 46.75 42.75 46.00 46.00 169,072
Jan 4, 2024 48.00 48.92 46.38 47.50 47.50 155,588
Jan 3, 2024 46.75 50.97 46.50 47.50 47.50 215,140
Jan 2, 2024 58.25 59.50 51.63 53.00 53.00 293,560
Dec 29, 2023 60.75 68.75 55.00 55.75 55.75 580,128
Dec 28, 2023 59.00 59.50 52.75 57.25 57.25 443,216
Dec 27, 2023 46.75 62.25 46.25 59.00 59.00 1,051,844
Dec 26, 2023 46.50 46.75 44.50 45.00 45.00 88,004
Dec 22, 2023 46.00 47.67 44.92 46.25 46.25 136,556
Dec 21, 2023 48.00 49.25 44.25 46.00 46.00 139,472
Dec 20, 2023 52.75 54.50 45.50 46.00 46.00 249,564
Dec 19, 2023 49.00 51.75 48.25 49.75 49.75 119,464
Dec 18, 2023 44.00 51.95 43.75 48.75 48.75 174,636
Dec 15, 2023 44.50 47.25 43.13 47.25 47.25 171,592
Dec 14, 2023 46.25 48.00 42.25 43.75 43.75 124,272
Dec 13, 2023 42.75 46.25 41.00 45.50 45.50 132,480
Dec 12, 2023 40.75 44.50 40.00 43.00 43.00 81,640
Dec 11, 2023 41.75 41.75 37.75 39.50 39.50 104,788
Dec 8, 2023 45.00 45.75 42.50 44.25 44.25 130,620
Dec 7, 2023 47.25 47.63 44.00 44.50 44.50 124,776
Dec 6, 2023 47.75 54.25 47.50 49.50 49.50 196,196
Dec 5, 2023 49.25 52.50 46.50 47.25 47.25 215,336
Dec 4, 2023 51.00 53.50 45.00 49.75 49.75 346,020
Dec 1, 2023 38.50 47.75 38.25 47.00 47.00 195,912
Nov 30, 2023 42.25 42.25 35.50 37.50 37.50 157,256
Nov 29, 2023 44.75 45.75 40.50 41.50 41.50 134,400
Nov 28, 2023 45.25 46.25 42.75 44.00 44.00 139,500
Nov 27, 2023 46.00 50.00 44.00 45.00 45.00 202,980
Nov 24, 2023 39.50 49.25 38.00 47.00 47.00 184,104
Nov 22, 2023 41.50 43.25 37.75 39.00 39.00 124,492
Nov 21, 2023 34.00 42.75 31.25 40.75 40.75 244,692
Nov 20, 2023 33.50 42.00 33.38 34.25 34.25 272,524
Nov 17, 2023 29.75 32.00 25.75 31.75 31.75 117,308
Nov 16, 2023 28.75 31.25 27.52 30.00 30.00 136,652

Related Tickers