BKKT - Bakkt Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 1.3500 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 1,038,300 |
| 05 Jun 2023 | 1.4500 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 564,600 |
| 02 Jun 2023 | 1.4600 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 542,700 |
| 01 Jun 2023 | 1.3900 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 729,200 |
| 31 May 2023 | 1.4500 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 437,800 |
| 30 May 2023 | 1.4300 | 1.4600 | 1.3950 | 1.4100 | 1.4100 | 700,500 |
| 26 May 2023 | 1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 643,500 |
| 25 May 2023 | 1.4600 | 1.4800 | 1.3700 | 1.4200 | 1.4200 | 506,500 |
| 24 May 2023 | 1.4400 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 431,700 |
| 23 May 2023 | 1.4100 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 584,700 |
| 22 May 2023 | 1.4000 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 757,800 |
| 19 May 2023 | 1.4500 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 463,900 |
| 18 May 2023 | 1.4200 | 1.4800 | 1.3750 | 1.4200 | 1.4200 | 620,400 |
| 17 May 2023 | 1.3000 | 1.4300 | 1.2850 | 1.4200 | 1.4200 | 826,900 |
| 16 May 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 532,200 |
| 15 May 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 469,400 |
| 12 May 2023 | 1.3000 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 1,288,800 |
| 11 May 2023 | 1.2500 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 1,099,300 |
| 10 May 2023 | 1.3500 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 1,162,000 |
| 09 May 2023 | 1.4200 | 1.4200 | 1.3250 | 1.3400 | 1.3400 | 952,200 |
| 08 May 2023 | 1.4300 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 697,500 |
| 05 May 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4700 | 1.4700 | 744,100 |
| 04 May 2023 | 1.3300 | 1.3900 | 1.2950 | 1.3700 | 1.3700 | 725,000 |
| 03 May 2023 | 1.2900 | 1.4050 | 1.2900 | 1.3400 | 1.3400 | 707,800 |
| 02 May 2023 | 1.3200 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 906,900 |
| 01 May 2023 | 1.3600 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 746,200 |
| 28 Apr 2023 | 1.3700 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 661,200 |
| 27 Apr 2023 | 1.4000 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 1,190,000 |
| 26 Apr 2023 | 1.3900 | 1.4310 | 1.3100 | 1.3500 | 1.3500 | 1,799,300 |
| 25 Apr 2023 | 1.3500 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 1,349,000 |
| 24 Apr 2023 | 1.3400 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 803,400 |
| 21 Apr 2023 | 1.3300 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 778,900 |
| 20 Apr 2023 | 1.3600 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 702,700 |
| 19 Apr 2023 | 1.4500 | 1.4770 | 1.3500 | 1.3700 | 1.3700 | 1,942,500 |
| 18 Apr 2023 | 1.5000 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 1,033,200 |
| 17 Apr 2023 | 1.4800 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 1,131,400 |
| 14 Apr 2023 | 1.5900 | 1.6350 | 1.4700 | 1.5300 | 1.5300 | 2,171,900 |
| 13 Apr 2023 | 1.5800 | 1.7100 | 1.5750 | 1.5900 | 1.5900 | 2,692,500 |
| 12 Apr 2023 | 1.7300 | 1.7500 | 1.5500 | 1.5600 | 1.5600 | 2,625,900 |
| 11 Apr 2023 | 1.7500 | 1.8100 | 1.7200 | 1.7300 | 1.7300 | 3,468,200 |
| 10 Apr 2023 | 1.5600 | 1.7270 | 1.5300 | 1.7200 | 1.7200 | 1,893,300 |
| 06 Apr 2023 | 1.5400 | 1.6050 | 1.5050 | 1.5800 | 1.5800 | 974,600 |
| 05 Apr 2023 | 1.6100 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 1,210,600 |
| 04 Apr 2023 | 1.7400 | 1.7400 | 1.5800 | 1.6300 | 1.6300 | 857,800 |
| 03 Apr 2023 | 1.6700 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 1,294,500 |
| 31 Mar 2023 | 1.6500 | 1.7500 | 1.6300 | 1.7200 | 1.7200 | 1,705,600 |
| 30 Mar 2023 | 1.6000 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 1,554,700 |
| 29 Mar 2023 | 1.5200 | 1.5810 | 1.4700 | 1.5700 | 1.5700 | 1,116,400 |
| 28 Mar 2023 | 1.5000 | 1.5100 | 1.4050 | 1.4600 | 1.4600 | 1,039,800 |
| 27 Mar 2023 | 1.5600 | 1.6000 | 1.4200 | 1.4900 | 1.4900 | 1,599,200 |
| 24 Mar 2023 | 1.5000 | 1.5800 | 1.4500 | 1.5700 | 1.5700 | 1,552,900 |
| 23 Mar 2023 | 1.3300 | 1.5790 | 1.3300 | 1.5500 | 1.5500 | 2,968,200 |
| 22 Mar 2023 | 1.4200 | 1.4900 | 1.3400 | 1.3600 | 1.3600 | 2,289,200 |
| 21 Mar 2023 | 1.3800 | 1.5300 | 1.3100 | 1.4400 | 1.4400 | 4,572,500 |
| 20 Mar 2023 | 1.4800 | 1.5300 | 1.3000 | 1.3600 | 1.3600 | 5,709,300 |
| 17 Mar 2023 | 1.2300 | 1.7800 | 1.1900 | 1.7200 | 1.7200 | 7,100,900 |
| 16 Mar 2023 | 1.1600 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 1,539,400 |
| 15 Mar 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 2,648,400 |
| 14 Mar 2023 | 1.3800 | 1.4000 | 1.1800 | 1.2200 | 1.2200 | 4,971,100 |
| 13 Mar 2023 | 1.1300 | 1.5000 | 1.1000 | 1.2900 | 1.2900 | 8,400,900 |
| 10 Mar 2023 | 1.1700 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 2,540,900 |
| 09 Mar 2023 | 1.2400 | 1.3100 | 1.1800 | 1.2200 | 1.2200 | 1,927,300 |
| 08 Mar 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 1,449,700 |
| 07 Mar 2023 | 1.3300 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 887,100 |
| 06 Mar 2023 | 1.4000 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 949,200 |
| 03 Mar 2023 | 1.3400 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 1,563,100 |
| 02 Mar 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 1,681,500 |
| 01 Mar 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 962,400 |
| 28 Feb 2023 | 1.4500 | 1.5200 | 1.4350 | 1.4600 | 1.4600 | 1,196,500 |
| 27 Feb 2023 | 1.4100 | 1.4750 | 1.4050 | 1.4200 | 1.4200 | 809,700 |
| 24 Feb 2023 | 1.4600 | 1.4780 | 1.3800 | 1.4000 | 1.4000 | 1,250,300 |
| 23 Feb 2023 | 1.5800 | 1.5900 | 1.4370 | 1.4800 | 1.4800 | 1,667,500 |
| 22 Feb 2023 | 1.5200 | 1.5900 | 1.5050 | 1.5300 | 1.5300 | 1,202,800 |
| 21 Feb 2023 | 1.6300 | 1.6800 | 1.5200 | 1.5300 | 1.5300 | 1,534,900 |
| 17 Feb 2023 | 1.6800 | 1.7300 | 1.6100 | 1.6800 | 1.6800 | 1,664,900 |
| 16 Feb 2023 | 1.6900 | 1.8950 | 1.6400 | 1.6700 | 1.6700 | 3,960,900 |
| 15 Feb 2023 | 1.6000 | 1.7550 | 1.5800 | 1.7400 | 1.7400 | 2,695,600 |
| 14 Feb 2023 | 1.4700 | 1.6600 | 1.4500 | 1.6400 | 1.6400 | 2,490,500 |
| 13 Feb 2023 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 963,700 |
| 10 Feb 2023 | 1.5800 | 1.5900 | 1.4700 | 1.5000 | 1.5000 | 1,206,400 |
| 09 Feb 2023 | 1.7900 | 1.8200 | 1.5400 | 1.5500 | 1.5500 | 2,805,000 |
| 08 Feb 2023 | 1.8200 | 1.8800 | 1.7400 | 1.7400 | 1.7400 | 1,387,000 |
| 07 Feb 2023 | 1.7000 | 1.8400 | 1.6800 | 1.8300 | 1.8300 | 2,273,700 |
| 06 Feb 2023 | 1.6600 | 1.7700 | 1.6400 | 1.7100 | 1.7100 | 1,706,700 |
| 03 Feb 2023 | 1.7000 | 1.8200 | 1.6800 | 1.7000 | 1.7000 | 3,049,500 |
| 02 Feb 2023 | 1.7000 | 2.1200 | 1.6480 | 1.7800 | 1.7800 | 17,016,300 |
| 01 Feb 2023 | 1.6000 | 1.7100 | 1.5200 | 1.6400 | 1.6400 | 2,996,000 |
| 31 Jan 2023 | 1.5900 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 1,796,500 |
| 30 Jan 2023 | 1.7000 | 1.7200 | 1.5800 | 1.5900 | 1.5900 | 2,363,000 |
| 27 Jan 2023 | 1.6700 | 1.7800 | 1.6200 | 1.7300 | 1.7300 | 4,282,900 |
| 26 Jan 2023 | 1.7700 | 1.8000 | 1.6400 | 1.6800 | 1.6800 | 2,839,100 |
| 25 Jan 2023 | 1.6900 | 1.7600 | 1.6100 | 1.7200 | 1.7200 | 2,329,900 |
| 24 Jan 2023 | 1.8900 | 1.9500 | 1.7400 | 1.7600 | 1.7600 | 2,377,200 |
| 23 Jan 2023 | 1.9800 | 2.0400 | 1.8600 | 1.9200 | 1.9200 | 4,471,800 |
| 20 Jan 2023 | 2.0200 | 2.0600 | 1.8250 | 2.0000 | 2.0000 | 5,310,000 |
| 19 Jan 2023 | 1.7800 | 2.0600 | 1.7000 | 2.0200 | 2.0200 | 5,157,300 |
| 18 Jan 2023 | 1.9700 | 2.0000 | 1.7800 | 1.8100 | 1.8100 | 3,200,600 |
| 17 Jan 2023 | 2.1800 | 2.2600 | 1.9600 | 2.0000 | 2.0000 | 5,857,900 |
| 13 Jan 2023 | 2.4400 | 2.5300 | 1.9700 | 2.0500 | 2.0500 | 19,700,700 |
| 12 Jan 2023 | 1.4500 | 2.8700 | 1.3500 | 2.7800 | 2.7800 | 25,145,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.