Singapore markets closed

Bakkt Holdings, Inc. (BKKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.1000-0.0600 (-5.17%)
At close: 04:00PM EDT
1.1200 +0.02 (+1.82%)
After hours: 04:50PM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20231.18001.18001.10001.10001.1000761,302
21 Sept 20231.19001.19001.14001.16001.1600779,800
20 Sept 20231.22001.24001.19001.20001.2000508,900
19 Sept 20231.20001.23001.16501.20001.20001,360,000
18 Sept 20231.24001.27001.20001.20001.2000887,000
15 Sept 20231.27001.29001.22001.22001.22001,230,200
14 Sept 20231.27001.32001.25001.26001.2600779,200
13 Sept 20231.26001.30001.23001.25001.2500785,100
12 Sept 20231.30001.36001.25001.26001.26001,159,700
11 Sept 20231.29001.31001.27001.29001.2900487,500
08 Sept 20231.29001.31001.27001.28001.2800456,800
07 Sept 20231.29001.32001.25001.29001.2900590,400
06 Sept 20231.31001.35001.27301.29001.2900581,500
05 Sept 20231.40001.41001.30001.30001.3000614,700
01 Sept 20231.38001.42001.37001.42001.4200404,900
31 Aug 20231.48001.51001.34001.38001.3800834,600
30 Aug 20231.49001.50001.42001.49001.4900589,100
29 Aug 20231.31001.53001.31001.50001.50001,703,000
28 Aug 20231.31001.35001.31001.33001.3300338,300
25 Aug 20231.28001.34001.26001.31001.3100508,700
24 Aug 20231.36001.36001.26001.27001.2700371,200
23 Aug 20231.27001.37001.26001.35001.3500607,800
22 Aug 20231.31001.31801.27001.27001.2700475,300
21 Aug 20231.36001.36001.28001.29001.2900483,900
18 Aug 20231.23001.32001.23001.31001.3100781,700
17 Aug 20231.31001.32001.26001.27001.2700787,800
16 Aug 20231.34001.36501.30001.30001.3000718,200
15 Aug 20231.37001.40001.33001.35001.3500757,200
14 Aug 20231.43001.43001.37001.39001.3900724,400
11 Aug 20231.37001.43001.37001.42001.4200491,400
10 Aug 20231.33001.49001.33001.37001.37001,324,600
09 Aug 20231.50001.50001.40001.41001.4100915,300
08 Aug 20231.40001.49001.37001.48001.48001,206,600
07 Aug 20231.52001.57001.40001.42001.42002,126,100
04 Aug 20231.53001.56001.48001.48001.4800863,400
03 Aug 20231.50001.55001.48001.52001.52001,044,300
02 Aug 20231.57001.57001.50001.51001.51001,345,300
01 Aug 20231.64001.65001.56501.59001.59001,178,200
31 Jul 20231.66001.72001.62001.65001.65002,287,000
28 Jul 20231.60001.66001.58001.63001.63001,044,000
27 Jul 20231.74001.76001.54001.56001.56002,267,400
26 Jul 20231.71001.77001.67401.73001.7300925,400
25 Jul 20231.69001.78001.69001.69001.6900971,600
24 Jul 20231.67001.72501.64001.69001.69001,198,000
21 Jul 20231.71001.78001.62501.70001.70001,436,500
20 Jul 20231.83001.84001.66001.67001.67002,471,200
19 Jul 20231.75501.87001.74001.83001.83002,241,400
18 Jul 20231.73001.86001.64001.72001.72002,875,800
17 Jul 20231.86001.96001.70001.77001.77004,616,100
14 Jul 20231.86002.35001.78001.82001.820014,233,200
13 Jul 20231.62001.94001.57001.93001.93008,613,200
12 Jul 20231.67001.72001.54001.62001.62002,754,700
11 Jul 20231.65001.73001.52001.64001.64005,248,400
10 Jul 20231.43001.64001.41001.62001.62003,375,000
07 Jul 20231.32001.47001.31001.41001.41002,457,000
06 Jul 20231.31001.33001.25001.31001.31001,211,100
05 Jul 20231.30001.35001.27001.33001.33001,137,200
03 Jul 20231.24001.33001.23001.32001.32001,625,800
30 Jun 20231.22001.25001.20001.23001.23001,122,600
29 Jun 20231.19001.25001.18001.20001.20001,058,900
28 Jun 20231.21001.27001.19001.20001.20001,384,400
27 Jun 20231.15001.25001.11001.25001.25003,342,100
26 Jun 20231.25001.26001.08001.09001.09004,839,500
23 Jun 20231.30001.34001.26001.27001.27002,810,100
22 Jun 20231.38001.39001.23001.27001.27002,571,700
21 Jun 20231.43001.46001.38001.38001.38004,619,400
20 Jun 20231.41001.44001.36001.38001.38002,073,800
16 Jun 20231.42001.47001.39001.42001.42002,760,900
15 Jun 20231.40001.43001.39001.40001.40001,076,300
14 Jun 20231.42001.45001.40001.43001.43001,247,100
13 Jun 20231.38001.42501.34001.41001.4100577,500
12 Jun 20231.40001.40001.34001.36001.3600613,800
09 Jun 20231.42001.45901.39001.39001.3900392,700
08 Jun 20231.39001.43001.38801.43001.4300373,900
07 Jun 20231.37001.47801.36001.39001.3900781,500
06 Jun 20231.35001.42001.32001.40001.40001,041,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...