Singapore markets close in 3 hours 19 minutes

Bakkt Holdings, Inc. (BKKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7700+0.1800 (+6.95%)
At close: 04:00PM EDT
2.8400 +0.07 (+2.53%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20222.62002.85002.60002.77002.77003,704,400
16 May 20222.90002.90002.45502.59002.59006,769,600
13 May 20222.90003.07002.68002.95002.95007,607,400
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
06 May 20223.50003.54003.33003.40003.40003,709,900
05 May 20223.74003.89003.53003.58003.58004,906,300
04 May 20223.74003.98003.54003.93003.93005,295,400
03 May 20223.76003.87503.65503.74003.74003,870,100
02 May 20223.86003.99003.69003.83003.83004,992,800
29 Apr 20224.02004.13403.75003.82003.82004,835,900
28 Apr 20224.13004.17003.87004.17004.17005,112,600
27 Apr 20224.34004.43004.00004.12004.12005,096,700
26 Apr 20224.25005.13004.00004.41004.410020,153,900
25 Apr 20224.05004.39004.05004.34004.34002,372,000
22 Apr 20224.41004.49004.08004.19004.19003,536,100
21 Apr 20224.67004.89004.45004.50004.50003,312,300
20 Apr 20224.79004.81004.52004.60004.60002,526,700
19 Apr 20224.64004.90004.59104.76004.76002,556,900
18 Apr 20224.51004.71004.47004.64004.64002,812,600
14 Apr 20224.85005.03004.66504.68004.68002,875,600
13 Apr 20224.60004.94004.52004.92004.92004,207,300
12 Apr 20225.11005.35004.53004.67004.67004,862,100
11 Apr 20224.94005.20004.81004.96004.96001,995,600
08 Apr 20225.13005.50005.01505.05005.05003,960,600
07 Apr 20225.30005.36004.95005.17005.17003,334,400
06 Apr 20225.67005.75005.27005.29005.29003,449,000
05 Apr 20226.24006.31005.75005.75005.75003,836,600
04 Apr 20226.25006.49006.11006.20006.20002,868,300
01 Apr 20226.17006.48006.10006.26006.26002,118,300
31 Mar 20226.51006.56006.10006.16006.16003,011,100
30 Mar 20226.90006.93006.42006.47006.47003,534,100
29 Mar 20227.07007.07006.60006.97006.97004,312,200
28 Mar 20227.50007.63006.63006.99006.99008,824,600
25 Mar 20227.49007.71006.80006.99006.99005,919,400
24 Mar 20227.25007.76006.76007.28007.28009,759,800
23 Mar 20226.77007.27006.53007.00007.00006,502,400
22 Mar 20225.91007.36005.90007.10007.100020,547,300
21 Mar 20225.74005.94005.41205.78005.78003,632,900
18 Mar 20225.41005.95005.36005.86005.86005,515,800
17 Mar 20225.16005.56005.10005.49005.49004,278,500
16 Mar 20225.08005.42004.82005.18005.18006,031,000
15 Mar 20224.66005.04504.46004.96004.96003,396,800
14 Mar 20224.89004.90004.53004.59004.59002,188,700
11 Mar 20225.43005.50004.74004.84004.84004,207,500
10 Mar 20225.31005.43005.11005.32005.32004,220,600
09 Mar 20225.01005.80004.99005.62005.62008,712,700
08 Mar 20224.54004.90004.26004.68004.68006,016,800
07 Mar 20224.77005.02004.65004.68004.68004,450,700
04 Mar 20225.05005.20004.74004.80004.80004,259,200
03 Mar 20225.50005.56005.05005.11005.11003,893,500
02 Mar 20225.53005.66505.32005.50005.50005,449,700
01 Mar 20225.98006.25005.47005.54005.54008,047,500
28 Feb 20225.81006.44005.50005.71005.710014,834,000
25 Feb 20225.99006.28005.52005.81005.81008,075,200
24 Feb 20224.67006.35004.62005.96005.960011,806,900
23 Feb 20225.50005.80005.15005.17005.17007,046,200
22 Feb 20225.10005.59005.00005.35005.350010,501,600
18 Feb 20226.14006.26005.20005.20005.200011,662,100
17 Feb 20226.86007.16006.08006.32006.320018,388,000
16 Feb 20228.00009.01007.76007.84007.840027,327,200
15 Feb 20227.36008.60007.07008.40008.400029,419,000
14 Feb 20227.37007.74006.71006.80006.800012,821,400
11 Feb 20227.21007.85006.98007.29007.290018,607,100
10 Feb 20226.71008.61006.69007.38007.380048,043,600
09 Feb 20225.93007.84005.86007.62007.620057,378,000
08 Feb 20225.32006.02005.09005.94005.940017,509,500
07 Feb 20224.34006.21004.34005.80005.800057,664,500
04 Feb 20224.02004.45003.93004.33004.33006,879,300
03 Feb 20223.89004.28503.84003.95003.95002,888,500
02 Feb 20224.45004.52004.10004.15004.15004,894,300
01 Feb 20224.46504.76004.14004.61004.61009,565,000
31 Jan 20223.88004.35003.71004.31004.31009,860,100
28 Jan 20223.47003.61003.31003.61003.61004,402,800
27 Jan 20224.02004.12003.39003.41003.41006,886,800
26 Jan 20224.10004.66003.92004.06004.060012,868,900
25 Jan 20223.92004.19003.87003.90003.90003,164,700
24 Jan 20223.94004.14003.61004.11004.11006,608,200
21 Jan 20224.60004.69104.10004.16004.16005,925,100
20 Jan 20225.03005.32004.70004.75004.75006,385,200
19 Jan 20225.73006.04004.98004.98004.980016,690,000
18 Jan 20225.39005.53004.98005.24005.24003,840,000
14 Jan 20225.50005.65705.40005.58005.58002,724,000
13 Jan 20226.04006.06005.43905.53005.53004,448,900
12 Jan 20226.42006.66006.00506.05006.05003,699,300
11 Jan 20225.90006.59005.78006.37006.37005,360,100
10 Jan 20226.00006.07005.70805.92005.92003,530,900
07 Jan 20226.48006.53005.90006.26006.26005,117,800
06 Jan 20226.22006.24005.56006.10006.10007,753,700
05 Jan 20227.52007.66906.13006.19006.19009,096,500
04 Jan 20228.45008.50007.41007.53007.53006,861,800
03 Jan 20228.57008.75008.22008.35008.35004,166,400
31 Dec 20218.76008.99008.46008.51008.51003,026,200
30 Dec 20218.50009.30008.50008.86008.86003,625,500
29 Dec 20218.88009.15008.40008.54008.54003,700,600
28 Dec 20219.75009.85009.11009.20009.20003,845,300
27 Dec 202110.010010.52009.15009.96009.960011,343,100
23 Dec 20219.020010.86008.850010.000010.000012,007,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...