Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,879.96 +908.14 (+1.44%) CMC Crypto 200
1,344.62 -51.92 (-3.72%)
Bakkt Holdings, Inc. (BKKT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.4225 | 10.1750 | 8.9000 | 9.9925 | 9.9925 | 96,646 |
| 25 Apr 2024 | 9.0750 | 9.2500 | 8.2775 | 9.2175 | 9.2175 | 113,730 |
| 24 Apr 2024 | 9.2750 | 9.4600 | 8.2675 | 9.0025 | 9.0025 | 236,460 |
| 23 Apr 2024 | 10.0825 | 10.0900 | 9.4250 | 10.0175 | 10.0175 | 168,640 |
| 22 Apr 2024 | 10.7400 | 10.7400 | 9.7500 | 10.2500 | 10.2500 | 139,444 |
| 19 Apr 2024 | 10.3675 | 10.5175 | 9.7950 | 9.9450 | 9.9450 | 101,272 |
| 18 Apr 2024 | 10.1025 | 10.7500 | 9.8825 | 10.5000 | 10.5000 | 102,373 |
| 17 Apr 2024 | 10.5150 | 10.7850 | 9.8750 | 10.0025 | 10.0025 | 108,107 |
| 16 Apr 2024 | 10.1650 | 10.8575 | 10.0250 | 10.3325 | 10.3325 | 141,974 |
| 15 Apr 2024 | 12.0475 | 12.1100 | 10.6575 | 11.0050 | 11.0050 | 126,696 |
| 12 Apr 2024 | 13.6875 | 13.6875 | 11.4650 | 12.3025 | 12.3025 | 172,054 |
| 11 Apr 2024 | 14.0000 | 14.0375 | 12.5300 | 13.5700 | 13.5700 | 151,777 |
| 10 Apr 2024 | 12.5000 | 13.8600 | 12.5000 | 13.7425 | 13.7425 | 119,070 |
| 09 Apr 2024 | 12.1875 | 13.5000 | 12.0775 | 13.0000 | 13.0000 | 147,744 |
| 08 Apr 2024 | 11.6925 | 12.3700 | 11.0375 | 12.2775 | 12.2775 | 166,912 |
| 05 Apr 2024 | 11.5425 | 11.5450 | 10.7875 | 11.1625 | 11.1625 | 104,565 |
| 04 Apr 2024 | 11.7500 | 12.2500 | 11.2500 | 11.5000 | 11.5000 | 144,854 |
| 03 Apr 2024 | 10.2500 | 11.7250 | 10.1950 | 11.6325 | 11.6325 | 189,745 |
| 02 Apr 2024 | 11.2125 | 11.3750 | 10.5000 | 10.5000 | 10.5000 | 218,469 |
| 01 Apr 2024 | 11.2675 | 12.1700 | 11.0000 | 11.6125 | 11.6125 | 248,465 |
| 28 Mar 2024 | 11.9400 | 12.2625 | 11.3475 | 11.4950 | 11.4950 | 380,978 |
| 27 Mar 2024 | 11.7500 | 12.2500 | 10.2750 | 11.9150 | 11.9150 | 406,437 |
| 26 Mar 2024 | 13.3750 | 13.4525 | 11.2500 | 11.2625 | 11.2625 | 614,871 |
| 25 Mar 2024 | 13.9750 | 14.9500 | 12.7950 | 14.0575 | 14.0575 | 653,632 |
| 22 Mar 2024 | 14.0750 | 14.0750 | 12.8750 | 13.4600 | 13.4600 | 328,407 |
| 21 Mar 2024 | 13.6250 | 15.7500 | 13.5775 | 13.8250 | 13.8250 | 409,539 |
| 20 Mar 2024 | 12.7500 | 13.7450 | 12.2825 | 13.5725 | 13.5725 | 183,625 |
| 19 Mar 2024 | 13.0000 | 13.2725 | 12.3575 | 13.0000 | 13.0000 | 166,578 |
| 18 Mar 2024 | 14.8000 | 14.8000 | 12.8900 | 12.8900 | 12.8900 | 184,176 |
| 15 Mar 2024 | 13.0025 | 14.9225 | 13.0000 | 14.5850 | 14.5850 | 397,135 |
| 14 Mar 2024 | 14.5000 | 14.7525 | 12.5850 | 13.3725 | 13.3725 | 271,874 |
| 13 Mar 2024 | 14.6125 | 15.2650 | 14.6125 | 14.9450 | 14.9450 | 109,359 |
| 12 Mar 2024 | 15.2500 | 15.2500 | 14.5000 | 14.5375 | 14.5375 | 107,669 |
| 11 Mar 2024 | 15.2500 | 15.4825 | 14.7000 | 15.0850 | 15.0850 | 205,178 |
| 08 Mar 2024 | 15.2050 | 15.4325 | 14.5850 | 14.9000 | 14.9000 | 221,089 |
| 07 Mar 2024 | 16.5800 | 16.6200 | 14.5050 | 14.9300 | 14.9300 | 391,759 |
| 06 Mar 2024 | 15.5000 | 16.5000 | 15.0000 | 16.2825 | 16.2825 | 382,712 |
| 05 Mar 2024 | 15.7500 | 15.9950 | 14.6250 | 15.1950 | 15.1950 | 250,679 |
| 04 Mar 2024 | 15.7500 | 15.7500 | 14.2500 | 15.5500 | 15.5500 | 667,927 |
| 01 Mar 2024 | 16.6900 | 16.6950 | 14.0250 | 14.5000 | 14.5000 | 653,077 |
| 29 Feb 2024 | 22.5000 | 22.5000 | 14.4975 | 14.5000 | 14.5000 | 1,552,918 |
| 28 Feb 2024 | 24.8150 | 26.2500 | 23.7550 | 25.5000 | 25.5000 | 183,960 |
| 27 Feb 2024 | 25.0000 | 25.2500 | 23.4375 | 23.9000 | 23.9000 | 95,865 |
| 26 Feb 2024 | 22.4600 | 24.3750 | 22.0150 | 23.9375 | 23.9375 | 133,647 |
| 23 Feb 2024 | 22.1775 | 23.2350 | 21.0000 | 22.0150 | 22.0150 | 106,551 |
| 22 Feb 2024 | 23.0000 | 23.6225 | 21.4600 | 22.1975 | 22.1975 | 81,107 |
| 21 Feb 2024 | 23.4900 | 23.4900 | 21.6325 | 21.8125 | 21.8125 | 86,702 |
| 20 Feb 2024 | 23.8250 | 24.0025 | 22.7525 | 23.2850 | 23.2850 | 99,428 |
| 16 Feb 2024 | 24.7500 | 25.2500 | 23.6875 | 24.3800 | 24.3800 | 97,499 |
| 15 Feb 2024 | 25.5000 | 26.7500 | 23.0800 | 24.5000 | 24.5000 | 189,899 |
| 14 Feb 2024 | 25.2500 | 26.5000 | 24.5000 | 25.7500 | 25.7500 | 121,290 |
| 13 Feb 2024 | 24.2500 | 25.2500 | 23.7500 | 23.8825 | 23.8825 | 183,758 |
| 12 Feb 2024 | 27.2500 | 28.0000 | 24.2525 | 25.5000 | 25.5000 | 293,066 |
| 09 Feb 2024 | 23.6275 | 26.5000 | 21.6550 | 26.5000 | 26.5000 | 481,537 |
| 08 Feb 2024 | 26.0000 | 26.2500 | 19.5250 | 21.6375 | 21.6375 | 1,154,802 |
| 07 Feb 2024 | 35.5000 | 36.7500 | 34.7500 | 36.2500 | 36.2500 | 55,135 |
| 06 Feb 2024 | 32.5000 | 36.2500 | 32.5000 | 35.7500 | 35.7500 | 54,612 |
| 05 Feb 2024 | 34.0000 | 34.2500 | 32.0000 | 32.2500 | 32.2500 | 50,880 |
| 02 Feb 2024 | 35.2500 | 36.1250 | 34.0000 | 34.2500 | 34.2500 | 59,581 |
| 01 Feb 2024 | 34.5000 | 36.2500 | 34.5000 | 35.5000 | 35.5000 | 48,485 |
| 31 Jan 2024 | 37.0000 | 37.7500 | 34.0000 | 34.2500 | 34.2500 | 123,273 |
| 30 Jan 2024 | 39.2500 | 39.7500 | 37.2500 | 38.0000 | 38.0000 | 78,584 |
| 29 Jan 2024 | 35.7500 | 39.0000 | 34.7500 | 38.5000 | 38.5000 | 108,695 |
| 26 Jan 2024 | 32.5000 | 36.2500 | 32.2500 | 35.0000 | 35.0000 | 161,272 |
| 25 Jan 2024 | 32.2500 | 32.5000 | 31.2500 | 31.5000 | 31.5000 | 70,368 |
| 24 Jan 2024 | 34.7500 | 35.5000 | 31.5000 | 31.7500 | 31.7500 | 97,123 |
| 23 Jan 2024 | 35.2500 | 36.5000 | 33.7500 | 34.2500 | 34.2500 | 72,221 |
| 22 Jan 2024 | 34.2500 | 37.7500 | 33.8750 | 36.0000 | 36.0000 | 75,620 |
| 19 Jan 2024 | 34.2500 | 35.6250 | 32.5000 | 34.7500 | 34.7500 | 124,173 |
| 18 Jan 2024 | 34.2500 | 37.0000 | 33.2500 | 34.0000 | 34.0000 | 111,699 |
| 17 Jan 2024 | 35.5000 | 36.5000 | 34.5025 | 35.2500 | 35.2500 | 133,383 |
| 16 Jan 2024 | 38.7500 | 39.5000 | 36.5000 | 36.5000 | 36.5000 | 131,510 |
| 12 Jan 2024 | 41.5000 | 42.2500 | 39.2500 | 40.2500 | 40.2500 | 151,642 |
| 11 Jan 2024 | 49.2500 | 49.5000 | 40.7500 | 41.2500 | 41.2500 | 308,169 |
| 10 Jan 2024 | 45.2500 | 48.5000 | 43.7500 | 46.0000 | 46.0000 | 142,686 |
| 09 Jan 2024 | 49.5000 | 51.5000 | 46.0000 | 46.2500 | 46.2500 | 159,398 |
| 08 Jan 2024 | 47.0000 | 51.7500 | 45.0000 | 50.0000 | 50.0000 | 183,889 |
| 05 Jan 2024 | 46.5000 | 46.7500 | 42.7500 | 46.0000 | 46.0000 | 169,071 |
| 04 Jan 2024 | 48.0000 | 48.9275 | 46.3750 | 47.5000 | 47.5000 | 155,586 |
| 03 Jan 2024 | 46.7500 | 50.9700 | 46.5000 | 47.5000 | 47.5000 | 215,139 |
| 02 Jan 2024 | 58.2500 | 59.5000 | 51.6250 | 53.0000 | 53.0000 | 293,559 |
| 29 Dec 2023 | 60.7500 | 68.7500 | 55.0000 | 55.7500 | 55.7500 | 580,128 |
| 28 Dec 2023 | 59.0000 | 59.5000 | 52.7500 | 57.2500 | 57.2500 | 443,215 |
| 27 Dec 2023 | 46.7500 | 62.2500 | 46.2500 | 59.0000 | 59.0000 | 1,051,843 |
| 26 Dec 2023 | 46.5000 | 46.7500 | 44.5000 | 45.0000 | 45.0000 | 88,003 |
| 22 Dec 2023 | 46.0000 | 47.6625 | 44.9300 | 46.2500 | 46.2500 | 136,557 |
| 21 Dec 2023 | 48.0000 | 49.2500 | 44.2500 | 46.0000 | 46.0000 | 139,473 |
| 20 Dec 2023 | 52.7500 | 54.5000 | 45.5000 | 46.0000 | 46.0000 | 249,565 |
| 19 Dec 2023 | 49.0000 | 51.7500 | 48.2500 | 49.7500 | 49.7500 | 119,464 |
| 18 Dec 2023 | 44.0000 | 51.9575 | 43.7500 | 48.7500 | 48.7500 | 174,634 |
| 15 Dec 2023 | 44.5000 | 47.2500 | 43.1250 | 47.2500 | 47.2500 | 171,590 |
| 14 Dec 2023 | 46.2500 | 48.0000 | 42.2500 | 43.7500 | 43.7500 | 124,271 |
| 13 Dec 2023 | 42.7500 | 46.2500 | 41.0000 | 45.5000 | 45.5000 | 132,479 |
| 12 Dec 2023 | 40.7500 | 44.5000 | 40.0000 | 43.0000 | 43.0000 | 81,641 |
| 11 Dec 2023 | 41.7500 | 41.7500 | 37.7500 | 39.5000 | 39.5000 | 104,788 |
| 08 Dec 2023 | 45.0000 | 45.7500 | 42.5000 | 44.2500 | 44.2500 | 130,621 |
| 07 Dec 2023 | 47.2500 | 47.6250 | 44.0000 | 44.5000 | 44.5000 | 124,776 |
| 06 Dec 2023 | 47.7500 | 54.2500 | 47.5000 | 49.5000 | 49.5000 | 196,196 |
| 05 Dec 2023 | 49.2500 | 52.5000 | 46.5000 | 47.2500 | 47.2500 | 215,336 |
| 04 Dec 2023 | 51.0000 | 53.5000 | 45.0000 | 49.7500 | 49.7500 | 346,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.