Singapore markets open in 5 hours 18 minutes

Bakkt Holdings, Inc. (BKKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.33-0.69 (-3.60%)
As of 03:41PM EDT. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202419.3519.6817.9618.3318.33105,223
23 Jul 202419.5420.0518.9019.0219.02197,000
22 Jul 202421.7922.0819.0420.2020.20289,600
19 Jul 202418.8921.0318.8520.7220.72185,300
18 Jul 202420.9121.0218.7619.0919.09170,800
17 Jul 202421.6523.0020.2020.9020.90247,900
16 Jul 202421.5023.5921.3722.8022.80297,300
15 Jul 202419.3621.9218.9221.7921.79292,400
12 Jul 202418.5719.3917.9918.9218.92101,900
11 Jul 202417.6018.9617.5118.6418.64164,400
10 Jul 202416.5317.4716.3517.1317.13113,800
09 Jul 202417.7117.8516.3716.5716.57196,700
08 Jul 202417.6718.4117.2517.8017.80131,200
05 Jul 202416.9718.1716.8017.7617.76156,000
03 Jul 202417.8618.2017.3917.7917.7969,000
02 Jul 202419.0019.0117.6418.0318.03193,300
01 Jul 202419.2319.8918.7518.8718.87140,600
28 Jun 202421.0021.0018.9218.9218.92544,700
27 Jun 202418.7320.9218.7320.7120.71460,600
26 Jun 202416.9120.5116.8118.7118.71442,500
25 Jun 202416.3317.8716.1317.3717.37219,500
24 Jun 202415.1217.2514.8116.6016.60249,500
21 Jun 202416.5217.4015.0015.0015.00495,200
20 Jun 202416.5017.4515.5216.7616.76237,000
18 Jun 202417.0117.4716.1016.5016.50199,800
17 Jun 202418.5218.5616.5217.2717.27231,000
14 Jun 202418.9119.9518.5218.6618.66225,900
13 Jun 202419.9320.8417.8218.7518.75306,100
12 Jun 202420.5821.6919.6320.0020.00284,300
11 Jun 202418.9620.4717.8020.2920.29222,000
10 Jun 202418.7620.9518.5119.3519.35240,200
07 Jun 202419.0624.7417.5219.0419.04721,200
06 Jun 202419.4521.2418.8619.5019.50331,600
05 Jun 202416.9819.5316.7019.2719.27353,300
04 Jun 202417.0617.0616.0616.4216.42157,300
03 Jun 202417.7518.8817.0317.0317.03308,500
31 May 202417.0518.5316.8017.6017.60345,900
30 May 202416.1817.9215.5016.5816.58256,900
29 May 202416.0917.0315.7816.0816.08155,000
28 May 202416.9416.9915.6716.0516.05247,900
24 May 202416.5018.1514.8517.3917.39482,300
23 May 202415.4016.5314.8115.6215.62229,600
22 May 202416.3517.9014.8415.3015.30490,200
21 May 202415.5720.0015.3116.1816.181,522,000
20 May 202411.4717.0711.4216.6516.65972,400
17 May 202410.4011.6810.2411.4611.46295,500
16 May 202411.2211.499.7510.4910.49393,600
15 May 202412.2512.5010.5712.1812.18478,500
14 May 20249.7512.929.7511.1511.15860,800
13 May 202410.3010.909.859.989.98254,500
10 May 202410.2310.358.859.849.84604,400
09 May 20248.7911.428.7910.2510.251,380,100
08 May 20247.009.007.008.798.79644,600
07 May 20246.667.456.607.297.29278,700
06 May 20246.607.256.496.606.60384,900
03 May 20246.436.756.126.506.50332,900
02 May 20246.366.545.906.286.28331,600
01 May 20246.516.795.576.316.31998,400
30 Apr 20249.609.786.516.716.711,337,900
29 Apr 20249.3010.799.049.969.96242,900
29 Apr 20241:25 Stock split
26 Apr 20249.4310.188.9010.0010.0098,804
25 Apr 20249.079.258.279.239.23113,732
24 Apr 20249.279.458.279.009.00236,460
23 Apr 202410.0710.109.4310.0210.02168,640
22 Apr 202410.7510.759.7510.2510.25139,444
19 Apr 202410.3810.529.809.959.95101,272
18 Apr 202410.1010.759.8810.5010.50102,372
17 Apr 202410.5210.779.8810.0010.00108,108
16 Apr 202410.1810.8510.0210.3210.32141,976
15 Apr 202412.0512.1010.6511.0011.00126,696
12 Apr 202413.7013.7011.4812.3012.30172,056
11 Apr 202414.0014.0512.5213.5713.57151,776
10 Apr 202412.5013.8512.5013.7513.75119,072
09 Apr 202412.2013.5012.0713.0013.00147,744
08 Apr 202411.7012.3811.0512.2712.27166,912
05 Apr 202411.5511.5510.8011.1811.18104,564
04 Apr 202411.7512.2511.2511.5011.50144,856
03 Apr 202410.2511.7310.2011.6311.63189,744
02 Apr 202411.2311.3810.5010.5010.50218,468
01 Apr 202411.2712.1811.0011.6311.63248,464
28 Mar 202411.9512.2711.3511.5011.50380,980
27 Mar 202411.7512.2510.2711.9311.93406,436
26 Mar 202413.3813.4511.2511.2711.27614,872
25 Mar 202413.9814.9512.8014.0514.05653,632
22 Mar 202414.0714.0712.8813.4513.45328,408
21 Mar 202413.6315.7513.5713.8213.82409,540
20 Mar 202412.7513.7512.2713.5713.57183,624
19 Mar 202413.0013.2712.3513.0013.00166,580
18 Mar 202414.8014.8012.9012.9012.90184,176
15 Mar 202413.0014.9313.0014.5714.57397,136
14 Mar 202414.5014.7512.5713.3813.38271,876
13 Mar 202414.6315.2714.6314.9514.95109,360
12 Mar 202415.2515.2514.5014.5514.55107,668
11 Mar 202415.2515.4814.7015.0715.07205,180
08 Mar 202415.2015.4314.5714.9014.90221,088
07 Mar 202416.5816.6314.5014.9314.93389,320
06 Mar 202415.5016.5015.0016.2716.27382,712
05 Mar 202415.7516.0014.6315.2015.20250,680
04 Mar 202415.7515.7514.2515.5515.55667,928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...