Skip to main content

Bakkt Holdings, Inc. Class A Common Stock (NY:BKKT)

13.95 +1.17 (+9.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.05 14.66 13.03 13.95 538,127 +1.17(+9.15%)
Jun 27, 2025 13.40 13.50 12.45 12.78 1,338,449 -0.55(-4.13%)
Jun 26, 2025 13.27 13.55 12.50 13.33 334,537 +0.40(+3.09%)
Jun 25, 2025 13.51 13.58 12.70 12.93 218,750 -0.24(-1.82%)
Jun 24, 2025 12.91 13.48 12.45 13.17 472,484 +0.90(+7.33%)
Jun 23, 2025 13.26 13.77 11.99 12.27 629,222 -1.21(-8.98%)
Jun 20, 2025 13.49 15.37 12.81 13.48 976,619 +0.79(+6.23%)
Jun 18, 2025 12.10 12.84 11.80 12.69 325,043 +0.60(+4.96%)
Jun 17, 2025 12.53 12.83 11.93 12.09 240,660 -0.99(-7.57%)
Jun 16, 2025 12.85 13.50 12.78 13.08 322,712 +0.77(+6.26%)
Jun 13, 2025 12.71 12.85 12.13 12.31 189,725 -0.68(-5.23%)
Jun 12, 2025 12.90 13.50 12.75 12.99 203,463 -0.19(-1.44%)
Jun 11, 2025 13.61 13.94 13.00 13.18 299,167 -0.26(-1.93%)
Jun 10, 2025 15.00 15.15 13.31 13.44 556,057 -1.71(-11.29%)
Jun 09, 2025 14.90 15.34 14.20 15.15 315,125 +1.24(+8.91%)
Jun 06, 2025 14.31 15.59 13.63 13.91 395,700 +0.51(+3.81%)
Jun 05, 2025 13.07 15.48 12.50 13.40 730,145 +0.33(+2.52%)
Jun 04, 2025 13.30 13.47 12.40 13.07 297,286 -0.27(-2.02%)
Jun 03, 2025 11.63 13.50 11.45 13.34 497,182 +1.78(+15.40%)
Jun 02, 2025 11.65 12.10 11.37 11.56 163,756 -0.08(-0.69%)
May 30, 2025 11.17 11.81 10.79 11.64 204,063 +0.30(+2.65%)
May 29, 2025 11.30 11.46 10.88 11.34 96,509 +0.28(+2.53%)
May 28, 2025 11.50 11.69 11.01 11.06 201,690 -0.37(-3.24%)
May 27, 2025 11.28 12.30 11.28 11.43 414,134 +0.77(+7.22%)
May 23, 2025 11.42 11.89 10.62 10.66 528,515 -1.15(-9.74%)
May 22, 2025 12.51 12.86 11.70 11.81 340,016 -0.35(-2.88%)
May 21, 2025 12.57 13.19 12.01 12.16 306,280 -0.63(-4.93%)
May 20, 2025 13.01 13.28 12.58 12.79 178,749 -0.39(-2.96%)
May 19, 2025 12.34 13.78 12.30 13.18 361,151 +0.39(+3.05%)
May 16, 2025 12.23 12.88 11.64 12.79 499,334 +0.39(+3.15%)
May 15, 2025 12.62 14.69 12.21 12.40 738,316 -0.51(-3.95%)
May 14, 2025 14.79 14.79 12.73 12.91 835,804 -1.84(-12.47%)
May 13, 2025 12.63 15.49 11.58 14.75 3,647,272 +4.74(+47.35%)
May 12, 2025 10.79 10.98 9.920 10.01 427,216 -0.04(-0.40%)
May 09, 2025 9.800 10.30 9.540 10.05 286,345 +0.30(+3.08%)
May 08, 2025 9.450 10.10 9.179 9.750 282,381 +0.78(+8.70%)
May 07, 2025 9.330 9.345 8.760 8.970 200,202 -0.15(-1.64%)
May 06, 2025 9.110 9.255 8.832 9.120 144,904 -0.26(-2.77%)
May 05, 2025 9.780 9.780 9.290 9.380 119,722 -0.60(-6.01%)
May 02, 2025 10.67 10.92 9.690 9.980 345,145 -0.46(-4.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.