Singapore markets open in 4 hours 52 minutes

Bakkt Holdings, Inc. (BKKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2750-0.0350 (-1.52%)
At close: 03:59PM EDT
2.2753 +0.00 (+0.01%)
After hours: 04:06PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20222.24002.33002.23002.27502.27501,113,972
28 Sept 20222.22002.36002.18002.31002.31001,158,200
27 Sept 20222.27002.27002.14002.22002.2200963,600
26 Sept 20222.17002.30202.14002.19002.1900933,600
23 Sept 20222.20002.24002.14002.21002.2100880,600
22 Sept 20222.35002.35002.18502.27002.27001,081,100
21 Sept 20222.40002.45002.29002.30002.30001,192,600
20 Sept 20222.34002.49002.33002.37002.37001,216,800
19 Sept 20222.48002.50002.38002.40002.40001,408,900
16 Sept 20222.64002.66002.52002.52002.52002,194,200
15 Sept 20222.74002.83502.68002.70002.70001,078,900
14 Sept 20222.72002.82002.65002.77002.7700648,600
13 Sept 20222.75002.82502.59002.72002.72002,115,700
12 Sept 20222.95003.24002.84502.98002.98002,875,900
09 Sept 20222.74003.00002.74002.96002.96002,266,300
08 Sept 20222.62002.71002.58002.67002.6700993,800
07 Sept 20222.57002.68502.49002.67002.67001,676,200
06 Sept 20222.61002.71602.51502.60002.60001,221,700
02 Sept 20222.58002.64502.49902.56002.56001,141,300
01 Sept 20222.51002.59002.44002.59002.59001,118,300
31 Aug 20222.52002.62002.49502.59002.5900903,500
30 Aug 20222.65002.72002.50502.54002.54001,096,500
29 Aug 20222.54002.70002.50002.61002.61001,155,300
26 Aug 20222.80002.85902.62002.63002.63001,536,600
25 Aug 20222.72002.79502.66502.79002.79001,307,700
24 Aug 20222.62002.71002.59002.67002.6700859,400
23 Aug 20222.57002.71002.57002.60002.60001,356,900
22 Aug 20222.59002.65002.52002.53002.53001,555,200
19 Aug 20222.77002.84002.66002.67002.67002,038,100
18 Aug 20223.09003.09002.92002.94002.94001,774,200
17 Aug 20223.15003.20503.02503.07003.07002,065,800
16 Aug 20223.38003.38503.10503.23003.23002,620,900
15 Aug 20223.45003.58103.35503.38003.38002,294,600
12 Aug 20223.27003.53003.12003.51003.51003,103,700
11 Aug 20223.41003.79003.25903.27003.27006,168,600
10 Aug 20223.23003.27003.10003.16003.16003,954,100
09 Aug 20223.16003.23002.99003.13003.13002,284,400
08 Aug 20223.21003.48003.17003.25003.25003,041,500
05 Aug 20223.09003.17502.95003.15003.15003,340,300
04 Aug 20223.20003.55503.10003.14003.14008,010,800
03 Aug 20222.98003.05002.87003.04003.04002,144,400
02 Aug 20222.76002.94002.72002.91002.91001,642,200
01 Aug 20222.82002.97502.70002.82002.82002,385,500
29 Jul 20222.79002.87502.70002.81002.81001,926,600
28 Jul 20222.61002.79002.59002.78002.78001,854,100
27 Jul 20222.52002.70002.48002.68002.68001,976,500
26 Jul 20222.59002.62002.42002.44002.44001,172,700
25 Jul 20222.73002.73002.55502.59002.59001,341,100
22 Jul 20222.98002.98002.64502.69002.69002,489,000
21 Jul 20222.99003.01002.84002.94002.94002,532,300
20 Jul 20222.72003.07902.70003.01003.01005,515,200
19 Jul 20222.64002.72002.54002.66002.66003,592,400
18 Jul 20222.54002.75702.51002.54002.54004,100,600
15 Jul 20222.48002.51002.40002.46002.46002,096,600
14 Jul 20222.37002.42502.28402.40002.40001,682,300
13 Jul 20222.35002.48002.32002.39002.39001,442,400
12 Jul 20222.35002.47002.27002.44002.44002,066,300
11 Jul 20222.44002.44002.31502.34002.34002,045,500
08 Jul 20222.52002.63902.38002.48002.48004,024,900
07 Jul 20222.36002.58002.31502.56002.56003,822,000
06 Jul 20222.26002.36002.23002.36002.36002,633,000
05 Jul 20222.15002.32902.09002.31002.31002,538,500
01 Jul 20222.12002.18502.06002.17002.17001,896,900
30 Jun 20222.10002.14002.01002.10002.10003,790,000
29 Jun 20222.23002.25002.10002.14002.14002,630,000
28 Jun 20222.35002.42002.25002.25002.25003,183,300
27 Jun 20222.49002.52002.28002.37002.37002,655,500
24 Jun 20222.53002.64002.49002.49002.49009,801,900
23 Jun 20222.30002.51002.25002.49002.49003,478,800
22 Jun 20222.26002.39102.22002.23002.23003,851,000
21 Jun 20222.38002.51002.32002.34002.34003,528,100
17 Jun 20222.12002.36002.05002.31002.31007,063,300
16 Jun 20222.19002.27002.08002.14002.14003,477,700
15 Jun 20222.24002.36002.19502.29002.29004,360,700
14 Jun 20222.28002.29702.20002.23002.23002,572,300
13 Jun 20222.15502.33002.15002.24002.24003,543,100
10 Jun 20222.54002.64002.41002.44002.44002,407,000
09 Jun 20222.80002.87502.64002.64002.64002,835,400
08 Jun 20222.85002.99002.81002.85002.85002,868,800
07 Jun 20222.75002.97002.75002.89002.89003,467,500
06 Jun 20223.02003.22002.88002.90002.90004,447,400
03 Jun 20222.91003.00002.78002.82002.82002,879,200
02 Jun 20222.74003.08002.70003.03003.03003,769,200
01 Jun 20222.89003.02002.67002.74002.74003,836,500
31 May 20222.80003.19002.69002.85002.85007,903,200
27 May 20222.53002.71502.51802.66002.66002,709,500
26 May 20222.32002.61502.25002.49002.49004,419,500
25 May 20222.23002.45002.18502.37002.37002,691,000
24 May 20222.29002.31602.17502.22002.22003,681,200
23 May 20222.54002.55002.35002.40002.40002,910,500
20 May 20222.79002.82302.40002.54002.54004,488,200
19 May 20222.65002.87002.53702.73002.73003,276,500
18 May 20222.70002.83002.55002.67002.67003,366,100
17 May 20222.62002.85002.60002.77002.77003,721,500
16 May 20222.90002.90002.45502.59002.59006,769,600
13 May 20222.90003.07002.68002.95002.95007,623,200
12 May 20222.00002.88001.98002.80002.800011,624,000
11 May 20222.42002.60002.11002.15002.15007,896,800
10 May 20222.97002.99002.56002.66002.66005,747,100
09 May 20223.24003.28002.78002.83002.83007,182,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...