Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bakkt Hldgs Inc (NY: BKKT )

29.31 -1.79 (-5.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 30.90 31.17 28.26 29.31 1,564,670 -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%)
Oct 01, 2024 9.530 9.610 8.880 9.000 99,846 -0.57(-5.96%)
Sep 30, 2024 9.870 10.04 9.560 9.570 65,367 -0.29(-2.94%)
Sep 27, 2024 10.24 10.55 9.860 9.860 131,685 -0.20(-1.99%)
Sep 26, 2024 9.350 10.25 9.277 10.06 114,910 +0.84(+9.11%)
Sep 25, 2024 9.450 9.558 8.960 9.220 127,237 -0.13(-1.39%)
Sep 24, 2024 9.660 9.980 9.030 9.350 191,934 -0.30(-3.11%)
Sep 23, 2024 10.33 10.50 9.610 9.650 146,018 -0.64(-6.22%)
Sep 20, 2024 11.18 11.23 10.29 10.29 153,251 -0.83(-7.46%)
Sep 19, 2024 11.36 11.50 10.96 11.12 81,029 +0.15(+1.37%)
Sep 18, 2024 11.57 11.84 10.97 10.97 70,610 -0.43(-3.77%)
Sep 17, 2024 11.00 11.55 10.84 11.40 66,970 +0.72(+6.74%)
Sep 16, 2024 11.20 11.20 10.65 10.68 49,561 -0.46(-4.13%)
Sep 13, 2024 11.13 11.85 11.13 11.14 104,486 -0.18(-1.59%)
Sep 12, 2024 10.87 11.79 10.62 11.32 82,021 +0.37(+3.38%)
Sep 11, 2024 11.62 11.62 10.43 10.95 174,325 -0.70(-6.01%)
Sep 10, 2024 11.89 11.96 11.23 11.65 89,174 -0.27(-2.27%)
Sep 09, 2024 11.50 12.08 11.47 11.92 53,661 +0.50(+4.38%)
Sep 06, 2024 12.27 12.34 11.25 11.42 103,327 -0.87(-7.08%)
Sep 05, 2024 12.71 12.80 12.19 12.29 57,840 -0.14(-1.13%)
Sep 04, 2024 12.86 13.12 12.13 12.43 88,084 -0.61(-4.68%)
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.