Singapore markets close in 3 hours 19 minutes
Straits Times Index
3,234.14 +32.25 (+1.01%) Nikkei
26,844.32 +184.57 (+0.69%) Hang Seng
20,518.43 -84.09 (-0.41%) FTSE 100
7,518.35 +53.55 (+0.72%) BTC-USD
29,973.58 -356.13 (-1.17%) CMC Crypto 200
673.52 +430.84 (+177.54%)
Bakkt Holdings, Inc. (BKKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 2.6200 | 2.8500 | 2.6000 | 2.7700 | 2.7700 | 3,704,400 |
| 16 May 2022 | 2.9000 | 2.9000 | 2.4550 | 2.5900 | 2.5900 | 6,769,600 |
| 13 May 2022 | 2.9000 | 3.0700 | 2.6800 | 2.9500 | 2.9500 | 7,607,400 |
| 12 May 2022 | 2.0000 | 2.8800 | 1.9800 | 2.8000 | 2.8000 | 11,624,000 |
| 11 May 2022 | 2.4200 | 2.6000 | 2.1100 | 2.1500 | 2.1500 | 7,896,800 |
| 10 May 2022 | 2.9700 | 2.9900 | 2.5600 | 2.6600 | 2.6600 | 5,747,100 |
| 09 May 2022 | 3.2400 | 3.2800 | 2.7800 | 2.8300 | 2.8300 | 7,182,200 |
| 06 May 2022 | 3.5000 | 3.5400 | 3.3300 | 3.4000 | 3.4000 | 3,709,900 |
| 05 May 2022 | 3.7400 | 3.8900 | 3.5300 | 3.5800 | 3.5800 | 4,906,300 |
| 04 May 2022 | 3.7400 | 3.9800 | 3.5400 | 3.9300 | 3.9300 | 5,295,400 |
| 03 May 2022 | 3.7600 | 3.8750 | 3.6550 | 3.7400 | 3.7400 | 3,870,100 |
| 02 May 2022 | 3.8600 | 3.9900 | 3.6900 | 3.8300 | 3.8300 | 4,992,800 |
| 29 Apr 2022 | 4.0200 | 4.1340 | 3.7500 | 3.8200 | 3.8200 | 4,835,900 |
| 28 Apr 2022 | 4.1300 | 4.1700 | 3.8700 | 4.1700 | 4.1700 | 5,112,600 |
| 27 Apr 2022 | 4.3400 | 4.4300 | 4.0000 | 4.1200 | 4.1200 | 5,096,700 |
| 26 Apr 2022 | 4.2500 | 5.1300 | 4.0000 | 4.4100 | 4.4100 | 20,153,900 |
| 25 Apr 2022 | 4.0500 | 4.3900 | 4.0500 | 4.3400 | 4.3400 | 2,372,000 |
| 22 Apr 2022 | 4.4100 | 4.4900 | 4.0800 | 4.1900 | 4.1900 | 3,536,100 |
| 21 Apr 2022 | 4.6700 | 4.8900 | 4.4500 | 4.5000 | 4.5000 | 3,312,300 |
| 20 Apr 2022 | 4.7900 | 4.8100 | 4.5200 | 4.6000 | 4.6000 | 2,526,700 |
| 19 Apr 2022 | 4.6400 | 4.9000 | 4.5910 | 4.7600 | 4.7600 | 2,556,900 |
| 18 Apr 2022 | 4.5100 | 4.7100 | 4.4700 | 4.6400 | 4.6400 | 2,812,600 |
| 14 Apr 2022 | 4.8500 | 5.0300 | 4.6650 | 4.6800 | 4.6800 | 2,875,600 |
| 13 Apr 2022 | 4.6000 | 4.9400 | 4.5200 | 4.9200 | 4.9200 | 4,207,300 |
| 12 Apr 2022 | 5.1100 | 5.3500 | 4.5300 | 4.6700 | 4.6700 | 4,862,100 |
| 11 Apr 2022 | 4.9400 | 5.2000 | 4.8100 | 4.9600 | 4.9600 | 1,995,600 |
| 08 Apr 2022 | 5.1300 | 5.5000 | 5.0150 | 5.0500 | 5.0500 | 3,960,600 |
| 07 Apr 2022 | 5.3000 | 5.3600 | 4.9500 | 5.1700 | 5.1700 | 3,334,400 |
| 06 Apr 2022 | 5.6700 | 5.7500 | 5.2700 | 5.2900 | 5.2900 | 3,449,000 |
| 05 Apr 2022 | 6.2400 | 6.3100 | 5.7500 | 5.7500 | 5.7500 | 3,836,600 |
| 04 Apr 2022 | 6.2500 | 6.4900 | 6.1100 | 6.2000 | 6.2000 | 2,868,300 |
| 01 Apr 2022 | 6.1700 | 6.4800 | 6.1000 | 6.2600 | 6.2600 | 2,118,300 |
| 31 Mar 2022 | 6.5100 | 6.5600 | 6.1000 | 6.1600 | 6.1600 | 3,011,100 |
| 30 Mar 2022 | 6.9000 | 6.9300 | 6.4200 | 6.4700 | 6.4700 | 3,534,100 |
| 29 Mar 2022 | 7.0700 | 7.0700 | 6.6000 | 6.9700 | 6.9700 | 4,312,200 |
| 28 Mar 2022 | 7.5000 | 7.6300 | 6.6300 | 6.9900 | 6.9900 | 8,824,600 |
| 25 Mar 2022 | 7.4900 | 7.7100 | 6.8000 | 6.9900 | 6.9900 | 5,919,400 |
| 24 Mar 2022 | 7.2500 | 7.7600 | 6.7600 | 7.2800 | 7.2800 | 9,759,800 |
| 23 Mar 2022 | 6.7700 | 7.2700 | 6.5300 | 7.0000 | 7.0000 | 6,502,400 |
| 22 Mar 2022 | 5.9100 | 7.3600 | 5.9000 | 7.1000 | 7.1000 | 20,547,300 |
| 21 Mar 2022 | 5.7400 | 5.9400 | 5.4120 | 5.7800 | 5.7800 | 3,632,900 |
| 18 Mar 2022 | 5.4100 | 5.9500 | 5.3600 | 5.8600 | 5.8600 | 5,515,800 |
| 17 Mar 2022 | 5.1600 | 5.5600 | 5.1000 | 5.4900 | 5.4900 | 4,278,500 |
| 16 Mar 2022 | 5.0800 | 5.4200 | 4.8200 | 5.1800 | 5.1800 | 6,031,000 |
| 15 Mar 2022 | 4.6600 | 5.0450 | 4.4600 | 4.9600 | 4.9600 | 3,396,800 |
| 14 Mar 2022 | 4.8900 | 4.9000 | 4.5300 | 4.5900 | 4.5900 | 2,188,700 |
| 11 Mar 2022 | 5.4300 | 5.5000 | 4.7400 | 4.8400 | 4.8400 | 4,207,500 |
| 10 Mar 2022 | 5.3100 | 5.4300 | 5.1100 | 5.3200 | 5.3200 | 4,220,600 |
| 09 Mar 2022 | 5.0100 | 5.8000 | 4.9900 | 5.6200 | 5.6200 | 8,712,700 |
| 08 Mar 2022 | 4.5400 | 4.9000 | 4.2600 | 4.6800 | 4.6800 | 6,016,800 |
| 07 Mar 2022 | 4.7700 | 5.0200 | 4.6500 | 4.6800 | 4.6800 | 4,450,700 |
| 04 Mar 2022 | 5.0500 | 5.2000 | 4.7400 | 4.8000 | 4.8000 | 4,259,200 |
| 03 Mar 2022 | 5.5000 | 5.5600 | 5.0500 | 5.1100 | 5.1100 | 3,893,500 |
| 02 Mar 2022 | 5.5300 | 5.6650 | 5.3200 | 5.5000 | 5.5000 | 5,449,700 |
| 01 Mar 2022 | 5.9800 | 6.2500 | 5.4700 | 5.5400 | 5.5400 | 8,047,500 |
| 28 Feb 2022 | 5.8100 | 6.4400 | 5.5000 | 5.7100 | 5.7100 | 14,834,000 |
| 25 Feb 2022 | 5.9900 | 6.2800 | 5.5200 | 5.8100 | 5.8100 | 8,075,200 |
| 24 Feb 2022 | 4.6700 | 6.3500 | 4.6200 | 5.9600 | 5.9600 | 11,806,900 |
| 23 Feb 2022 | 5.5000 | 5.8000 | 5.1500 | 5.1700 | 5.1700 | 7,046,200 |
| 22 Feb 2022 | 5.1000 | 5.5900 | 5.0000 | 5.3500 | 5.3500 | 10,501,600 |
| 18 Feb 2022 | 6.1400 | 6.2600 | 5.2000 | 5.2000 | 5.2000 | 11,662,100 |
| 17 Feb 2022 | 6.8600 | 7.1600 | 6.0800 | 6.3200 | 6.3200 | 18,388,000 |
| 16 Feb 2022 | 8.0000 | 9.0100 | 7.7600 | 7.8400 | 7.8400 | 27,327,200 |
| 15 Feb 2022 | 7.3600 | 8.6000 | 7.0700 | 8.4000 | 8.4000 | 29,419,000 |
| 14 Feb 2022 | 7.3700 | 7.7400 | 6.7100 | 6.8000 | 6.8000 | 12,821,400 |
| 11 Feb 2022 | 7.2100 | 7.8500 | 6.9800 | 7.2900 | 7.2900 | 18,607,100 |
| 10 Feb 2022 | 6.7100 | 8.6100 | 6.6900 | 7.3800 | 7.3800 | 48,043,600 |
| 09 Feb 2022 | 5.9300 | 7.8400 | 5.8600 | 7.6200 | 7.6200 | 57,378,000 |
| 08 Feb 2022 | 5.3200 | 6.0200 | 5.0900 | 5.9400 | 5.9400 | 17,509,500 |
| 07 Feb 2022 | 4.3400 | 6.2100 | 4.3400 | 5.8000 | 5.8000 | 57,664,500 |
| 04 Feb 2022 | 4.0200 | 4.4500 | 3.9300 | 4.3300 | 4.3300 | 6,879,300 |
| 03 Feb 2022 | 3.8900 | 4.2850 | 3.8400 | 3.9500 | 3.9500 | 2,888,500 |
| 02 Feb 2022 | 4.4500 | 4.5200 | 4.1000 | 4.1500 | 4.1500 | 4,894,300 |
| 01 Feb 2022 | 4.4650 | 4.7600 | 4.1400 | 4.6100 | 4.6100 | 9,565,000 |
| 31 Jan 2022 | 3.8800 | 4.3500 | 3.7100 | 4.3100 | 4.3100 | 9,860,100 |
| 28 Jan 2022 | 3.4700 | 3.6100 | 3.3100 | 3.6100 | 3.6100 | 4,402,800 |
| 27 Jan 2022 | 4.0200 | 4.1200 | 3.3900 | 3.4100 | 3.4100 | 6,886,800 |
| 26 Jan 2022 | 4.1000 | 4.6600 | 3.9200 | 4.0600 | 4.0600 | 12,868,900 |
| 25 Jan 2022 | 3.9200 | 4.1900 | 3.8700 | 3.9000 | 3.9000 | 3,164,700 |
| 24 Jan 2022 | 3.9400 | 4.1400 | 3.6100 | 4.1100 | 4.1100 | 6,608,200 |
| 21 Jan 2022 | 4.6000 | 4.6910 | 4.1000 | 4.1600 | 4.1600 | 5,925,100 |
| 20 Jan 2022 | 5.0300 | 5.3200 | 4.7000 | 4.7500 | 4.7500 | 6,385,200 |
| 19 Jan 2022 | 5.7300 | 6.0400 | 4.9800 | 4.9800 | 4.9800 | 16,690,000 |
| 18 Jan 2022 | 5.3900 | 5.5300 | 4.9800 | 5.2400 | 5.2400 | 3,840,000 |
| 14 Jan 2022 | 5.5000 | 5.6570 | 5.4000 | 5.5800 | 5.5800 | 2,724,000 |
| 13 Jan 2022 | 6.0400 | 6.0600 | 5.4390 | 5.5300 | 5.5300 | 4,448,900 |
| 12 Jan 2022 | 6.4200 | 6.6600 | 6.0050 | 6.0500 | 6.0500 | 3,699,300 |
| 11 Jan 2022 | 5.9000 | 6.5900 | 5.7800 | 6.3700 | 6.3700 | 5,360,100 |
| 10 Jan 2022 | 6.0000 | 6.0700 | 5.7080 | 5.9200 | 5.9200 | 3,530,900 |
| 07 Jan 2022 | 6.4800 | 6.5300 | 5.9000 | 6.2600 | 6.2600 | 5,117,800 |
| 06 Jan 2022 | 6.2200 | 6.2400 | 5.5600 | 6.1000 | 6.1000 | 7,753,700 |
| 05 Jan 2022 | 7.5200 | 7.6690 | 6.1300 | 6.1900 | 6.1900 | 9,096,500 |
| 04 Jan 2022 | 8.4500 | 8.5000 | 7.4100 | 7.5300 | 7.5300 | 6,861,800 |
| 03 Jan 2022 | 8.5700 | 8.7500 | 8.2200 | 8.3500 | 8.3500 | 4,166,400 |
| 31 Dec 2021 | 8.7600 | 8.9900 | 8.4600 | 8.5100 | 8.5100 | 3,026,200 |
| 30 Dec 2021 | 8.5000 | 9.3000 | 8.5000 | 8.8600 | 8.8600 | 3,625,500 |
| 29 Dec 2021 | 8.8800 | 9.1500 | 8.4000 | 8.5400 | 8.5400 | 3,700,600 |
| 28 Dec 2021 | 9.7500 | 9.8500 | 9.1100 | 9.2000 | 9.2000 | 3,845,300 |
| 27 Dec 2021 | 10.0100 | 10.5200 | 9.1500 | 9.9600 | 9.9600 | 11,343,100 |
| 23 Dec 2021 | 9.0200 | 10.8600 | 8.8500 | 10.0000 | 10.0000 | 12,007,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
