Skip to main content

Bakkt Hldgs Inc (NY: BKKT )

20.72 +1.63 (+8.54%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 20.91 21.02 18.76 19.09 170,944 -1.81(-8.66%)
Jul 17, 2024 21.65 23.00 20.20 20.90 247,714 -1.90(-8.33%)
Jul 16, 2024 21.50 23.59 21.37 22.80 297,408 +1.01(+4.64%)
Jul 15, 2024 19.36 21.92 18.92 21.79 292,086 +2.87(+15.17%)
Jul 12, 2024 18.57 19.39 17.99 18.92 102,016 +0.28(+1.50%)
Jul 11, 2024 17.60 18.96 17.51 18.64 164,364 +1.51(+8.81%)
Jul 10, 2024 16.53 17.47 16.35 17.13 113,941 +0.56(+3.38%)
Jul 09, 2024 17.71 17.85 16.37 16.57 196,790 -1.23(-6.91%)
Jul 08, 2024 17.67 18.41 17.25 17.80 131,230 +0.04(+0.23%)
Jul 05, 2024 16.97 18.17 16.80 17.76 156,012 -0.03(-0.17%)
Jul 03, 2024 17.86 18.20 17.39 17.79 69,000 -0.24(-1.33%)
Jul 02, 2024 19.00 19.01 17.64 18.03 193,293 -0.84(-4.45%)
Jul 01, 2024 19.23 19.89 18.75 18.87 140,641 -0.05(-0.26%)
Jun 28, 2024 21.00 21.00 18.92 18.92 544,830 -1.79(-8.64%)
Jun 27, 2024 18.73 20.92 18.73 20.71 460,263 +2.00(+10.69%)
Jun 26, 2024 16.91 20.51 16.81 18.71 442,554 +1.34(+7.71%)
Jun 25, 2024 16.33 17.87 16.13 17.37 219,500 +0.77(+4.64%)
Jun 24, 2024 15.12 17.25 14.80 16.60 249,495 +1.60(+10.67%)
Jun 21, 2024 16.52 17.40 15.00 15.00 495,230 -1.76(-10.50%)
Jun 20, 2024 16.50 17.45 15.52 16.76 237,030 +0.26(+1.58%)
Jun 18, 2024 17.01 17.47 16.11 16.50 199,848 -0.77(-4.46%)
Jun 17, 2024 18.52 18.56 16.52 17.27 230,817 -1.39(-7.45%)
Jun 14, 2024 18.91 19.95 18.52 18.66 225,949 -0.09(-0.48%)
Jun 13, 2024 19.93 20.84 17.82 18.75 306,179 -1.25(-6.25%)
Jun 12, 2024 20.58 21.69 19.63 20.00 284,313 -0.29(-1.43%)
Jun 11, 2024 18.96 20.47 17.80 20.29 221,656 +0.94(+4.86%)
Jun 10, 2024 18.76 20.95 18.51 19.35 240,115 +0.31(+1.63%)
Jun 07, 2024 19.06 24.74 17.52 19.04 721,168 -0.46(-2.36%)
Jun 06, 2024 19.45 21.24 18.86 19.50 331,153 +0.23(+1.19%)
Jun 05, 2024 16.98 19.53 16.70 19.27 353,071 +2.85(+17.36%)
Jun 04, 2024 17.06 17.06 16.06 16.42 157,319 -0.61(-3.58%)
Jun 03, 2024 17.75 18.88 17.03 17.03 308,528 -0.57(-3.24%)
May 31, 2024 17.05 18.53 16.80 17.60 345,911 +1.02(+6.15%)
May 30, 2024 16.18 17.92 15.50 16.58 256,932 +0.50(+3.11%)
May 29, 2024 16.09 17.03 15.78 16.08 155,248 +0.03(+0.19%)
May 28, 2024 16.94 16.98 15.67 16.05 248,045 -1.34(-7.71%)
May 24, 2024 16.50 18.15 14.85 17.39 484,592 +1.77(+11.33%)
May 23, 2024 15.40 16.53 14.81 15.62 229,656 +0.32(+2.09%)
May 22, 2024 16.35 17.90 14.84 15.30 490,005 -0.88(-5.44%)
May 21, 2024 15.57 20.00 15.31 16.18 1,520,815 -0.47(-2.82%)
May 20, 2024 11.47 17.07 11.42 16.65 969,338 +5.19(+45.29%)
May 17, 2024 10.40 11.68 10.24 11.46 295,472 +0.97(+9.25%)
May 16, 2024 11.22 11.49 9.754 10.49 393,044 -1.69(-13.88%)
May 15, 2024 12.25 12.50 10.57 12.18 478,022 +1.03(+9.24%)
May 14, 2024 9.750 12.92 9.750 11.15 859,612 +1.17(+11.72%)
May 13, 2024 10.30 10.90 9.850 9.980 254,320 +0.14(+1.42%)
May 10, 2024 10.23 10.35 8.850 9.840 604,358 -0.41(-4.00%)
May 09, 2024 8.790 11.42 8.790 10.25 1,379,709 +1.46(+16.61%)
May 08, 2024 7.000 9.000 7.000 8.790 643,338 +1.50(+20.58%)
May 07, 2024 6.660 7.450 6.600 7.290 278,518 +0.69(+10.45%)
May 06, 2024 6.600 7.250 6.490 6.600 384,194 +0.10(+1.54%)
May 03, 2024 6.430 6.750 6.123 6.500 332,853 +0.22(+3.50%)
May 02, 2024 6.360 6.540 5.900 6.280 331,500 -0.03(-0.48%)
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.