BKKT - Bakkt Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20231.35001.42001.32001.40001.40001,038,300
05 Jun 20231.45001.48001.39001.40001.4000564,600
02 Jun 20231.46001.48001.41001.46001.4600542,700
01 Jun 20231.39001.49001.38001.45001.4500729,200
31 May 20231.45001.45001.37001.42001.4200437,800
30 May 20231.43001.46001.39501.41001.4100700,500
26 May 20231.40001.41001.35001.37001.3700643,500
25 May 20231.46001.48001.37001.42001.4200506,500
24 May 20231.44001.49001.40001.47001.4700431,700
23 May 20231.41001.52001.41001.45001.4500584,700
22 May 20231.40001.49001.38001.48001.4800757,800
19 May 20231.45001.45001.36001.39001.3900463,900
18 May 20231.42001.48001.37501.42001.4200620,400
17 May 20231.30001.43001.28501.42001.4200826,900
16 May 20231.25001.30001.25001.29001.2900532,200
15 May 20231.25001.28001.21001.28001.2800469,400
12 May 20231.30001.31001.20001.20001.20001,288,800
11 May 20231.25001.31001.23001.29001.29001,099,300
10 May 20231.35001.43001.32001.37001.37001,162,000
09 May 20231.42001.42001.32501.34001.3400952,200
08 May 20231.43001.44001.38001.43001.4300697,500
05 May 20231.40001.48001.38001.47001.4700744,100
04 May 20231.33001.39001.29501.37001.3700725,000
03 May 20231.29001.40501.29001.34001.3400707,800
02 May 20231.32001.36001.28001.31001.3100906,900
01 May 20231.36001.38001.28001.31001.3100746,200
28 Apr 20231.37001.40001.35001.35001.3500661,200
27 Apr 20231.40001.43001.34001.41001.41001,190,000
26 Apr 20231.39001.43101.31001.35001.35001,799,300
25 Apr 20231.35001.37001.28001.34001.34001,349,000
24 Apr 20231.34001.39001.31001.34001.3400803,400
21 Apr 20231.33001.38001.31001.38001.3800778,900
20 Apr 20231.36001.39001.32001.33001.3300702,700
19 Apr 20231.45001.47701.35001.37001.37001,942,500
18 Apr 20231.50001.55001.46001.47001.47001,033,200
17 Apr 20231.48001.53001.45001.47001.47001,131,400
14 Apr 20231.59001.63501.47001.53001.53002,171,900
13 Apr 20231.58001.71001.57501.59001.59002,692,500
12 Apr 20231.73001.75001.55001.56001.56002,625,900
11 Apr 20231.75001.81001.72001.73001.73003,468,200
10 Apr 20231.56001.72701.53001.72001.72001,893,300
06 Apr 20231.54001.60501.50501.58001.5800974,600
05 Apr 20231.61001.62001.50001.54001.54001,210,600
04 Apr 20231.74001.74001.58001.63001.6300857,800
03 Apr 20231.67001.75001.62001.70001.70001,294,500
31 Mar 20231.65001.75001.63001.72001.72001,705,600
30 Mar 20231.60001.65001.54001.64001.64001,554,700
29 Mar 20231.52001.58101.47001.57001.57001,116,400
28 Mar 20231.50001.51001.40501.46001.46001,039,800
27 Mar 20231.56001.60001.42001.49001.49001,599,200
24 Mar 20231.50001.58001.45001.57001.57001,552,900
23 Mar 20231.33001.57901.33001.55001.55002,968,200
22 Mar 20231.42001.49001.34001.36001.36002,289,200
21 Mar 20231.38001.53001.31001.44001.44004,572,500
20 Mar 20231.48001.53001.30001.36001.36005,709,300
17 Mar 20231.23001.78001.19001.72001.72007,100,900
16 Mar 20231.16001.21001.13001.19001.19001,539,400
15 Mar 20231.15001.20001.10001.16001.16002,648,400
14 Mar 20231.38001.40001.18001.22001.22004,971,100
13 Mar 20231.13001.50001.10001.29001.29008,400,900
10 Mar 20231.17001.20001.08001.09001.09002,540,900
09 Mar 20231.24001.31001.18001.22001.22001,927,300
08 Mar 20231.30001.30001.22001.26001.26001,449,700
07 Mar 20231.33001.36001.27001.28001.2800887,100
06 Mar 20231.40001.42001.32001.33001.3300949,200
03 Mar 20231.34001.39001.32001.38001.38001,563,100
02 Mar 20231.38001.38001.33001.36001.36001,681,500
01 Mar 20231.47001.47001.40001.41001.4100962,400
28 Feb 20231.45001.52001.43501.46001.46001,196,500
27 Feb 20231.41001.47501.40501.42001.4200809,700
24 Feb 20231.46001.47801.38001.40001.40001,250,300
23 Feb 20231.58001.59001.43701.48001.48001,667,500
22 Feb 20231.52001.59001.50501.53001.53001,202,800
21 Feb 20231.63001.68001.52001.53001.53001,534,900
17 Feb 20231.68001.73001.61001.68001.68001,664,900
16 Feb 20231.69001.89501.64001.67001.67003,960,900
15 Feb 20231.60001.75501.58001.74001.74002,695,600
14 Feb 20231.47001.66001.45001.64001.64002,490,500
13 Feb 20231.49001.51001.45001.48001.4800963,700
10 Feb 20231.58001.59001.47001.50001.50001,206,400
09 Feb 20231.79001.82001.54001.55001.55002,805,000
08 Feb 20231.82001.88001.74001.74001.74001,387,000
07 Feb 20231.70001.84001.68001.83001.83002,273,700
06 Feb 20231.66001.77001.64001.71001.71001,706,700
03 Feb 20231.70001.82001.68001.70001.70003,049,500
02 Feb 20231.70002.12001.64801.78001.780017,016,300
01 Feb 20231.60001.71001.52001.64001.64002,996,000
31 Jan 20231.59001.63001.56001.57001.57001,796,500
30 Jan 20231.70001.72001.58001.59001.59002,363,000
27 Jan 20231.67001.78001.62001.73001.73004,282,900
26 Jan 20231.77001.80001.64001.68001.68002,839,100
25 Jan 20231.69001.76001.61001.72001.72002,329,900
24 Jan 20231.89001.95001.74001.76001.76002,377,200
23 Jan 20231.98002.04001.86001.92001.92004,471,800
20 Jan 20232.02002.06001.82502.00002.00005,310,000
19 Jan 20231.78002.06001.70002.02002.02005,157,300
18 Jan 20231.97002.00001.78001.81001.81003,200,600
17 Jan 20232.18002.26001.96002.00002.00005,857,900
13 Jan 20232.44002.53001.97002.05002.050019,700,700
12 Jan 20231.45002.87001.35002.78002.780025,145,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...