Singapore markets closed

Bakkt Holdings, Inc. (BKKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.5700-0.0200 (-1.26%)
At close: 04:00PM EST
1.5700 0.00 (0.00%)
Pre-market: 06:14AM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20231.59001.63001.56001.57001.57001,769,756
30 Jan 20231.70001.72001.58001.59001.59002,363,000
27 Jan 20231.67001.78001.62001.73001.73004,280,600
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 20232.02002.06001.82502.00002.00005,282,700
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 20232.44002.53001.97002.05002.050019,546,900
12 Jan 20231.45002.87001.35002.78002.780025,145,600
11 Jan 20231.41001.53001.40001.43001.43001,725,700
10 Jan 20231.38001.42001.30001.40001.4000822,000
09 Jan 20231.34001.44001.33001.38001.38001,146,800
06 Jan 20231.30001.34001.24001.33001.3300941,300
05 Jan 20231.21001.28001.18001.28001.28001,188,400
04 Jan 20231.19001.32001.14001.29001.29001,516,100
03 Jan 20231.24001.25001.13001.16001.16001,301,100
30 Dec 20221.19001.23001.16001.19001.19001,401,700
29 Dec 20221.20001.26001.20001.21001.21001,178,400
28 Dec 20221.31001.35001.19001.19001.19001,656,500
27 Dec 20221.31001.40001.27001.34001.34001,530,700
23 Dec 20221.51001.51001.23001.32001.32002,814,800
22 Dec 20221.32001.55001.28001.52001.52002,761,400
21 Dec 20221.35001.37501.29001.30001.30001,110,600
20 Dec 20221.34001.38001.32001.33001.3300473,100
19 Dec 20221.47001.47001.30001.33001.33001,402,500
16 Dec 20221.51001.53001.39001.48001.48003,391,500
15 Dec 20221.51001.58501.49001.54001.54001,224,400
14 Dec 20221.57001.61501.50001.52001.52001,532,800
13 Dec 20221.70001.79001.56001.63001.63001,775,500
12 Dec 20221.69001.71001.63001.64001.6400777,500
09 Dec 20221.70001.78501.68001.68001.6800893,500
08 Dec 20221.69001.74001.65001.70001.7000917,200
07 Dec 20221.68001.71101.65001.68001.6800734,500
06 Dec 20221.74001.75201.65001.68001.6800907,000
05 Dec 20221.79001.91001.73001.73001.73001,242,500
02 Dec 20221.77001.85001.75001.84001.8400620,600
01 Dec 20221.76001.82001.72001.80001.80001,108,600
30 Nov 20221.70001.78001.62001.77001.77001,643,500
29 Nov 20221.65001.70501.63001.69001.6900807,500
28 Nov 20221.71001.74001.61001.63001.6300910,000
25 Nov 20221.71001.72001.66001.71001.7100340,800
23 Nov 20221.65001.70001.62501.69001.6900912,500
22 Nov 20221.69001.70001.59001.63001.63001,563,400
21 Nov 20221.84001.84001.66001.66001.66001,453,100
18 Nov 20221.97001.97001.83001.84001.8400920,700
17 Nov 20221.94002.02001.89001.91001.91001,042,500
16 Nov 20222.10002.16001.99002.00002.00001,163,600
15 Nov 20222.00002.22502.00002.16002.16002,321,100
14 Nov 20222.01002.08001.94001.98001.98001,506,000
11 Nov 20221.81002.10001.80002.09002.09003,191,500
10 Nov 20221.81001.90001.80001.89001.89002,067,400
09 Nov 20221.86001.86001.70001.73001.73002,232,800
08 Nov 20221.95002.00001.83001.90001.90001,946,900
07 Nov 20221.92002.00501.81001.95001.95002,501,700
04 Nov 20222.07002.08001.85001.88001.88003,168,600
03 Nov 20222.01002.14001.96002.00002.00002,609,500
02 Nov 20222.17002.17001.99002.00002.00002,828,300
01 Nov 20222.18002.21002.15002.17002.17001,084,800
31 Oct 20222.21002.25002.12002.13002.13001,154,000
28 Oct 20222.12002.19502.08002.17002.17001,001,800
27 Oct 20222.24002.28002.11002.12002.12001,430,200
26 Oct 20222.37002.40502.28002.31002.31001,990,900
25 Oct 20222.16002.41002.16002.36002.36001,818,500
24 Oct 20222.26002.26002.12002.16002.16001,290,700
21 Oct 20222.08002.24002.02002.23002.23001,414,900
20 Oct 20222.07002.19002.06002.10002.1000965,900
19 Oct 20222.12002.15002.06002.11002.1100859,500
18 Oct 20222.27002.33002.13002.15002.1500963,200
17 Oct 20222.11002.24002.11002.19002.19001,284,400
14 Oct 20222.19002.24002.07502.08002.0800792,800
13 Oct 20222.00002.15602.00002.15002.15001,306,300
12 Oct 20222.13002.15002.05002.11002.1100873,400
11 Oct 20222.19002.20002.08002.11002.11001,978,500
10 Oct 20222.30002.31002.16002.20002.20001,225,900
07 Oct 20222.38002.43002.29002.30002.3000819,000
06 Oct 20222.39002.55002.39002.53002.53001,129,800
05 Oct 20222.37002.42002.33502.42002.4200772,700
04 Oct 20222.33002.42902.33002.42002.42001,091,900
03 Oct 20222.31002.31002.18002.27002.2700855,200
30 Sept 20222.30002.41002.27502.28002.2800834,300
29 Sept 20222.24002.33002.23002.28002.28001,150,800
28 Sept 20222.22002.36002.18002.31002.31001,158,900
27 Sept 20222.27002.27002.14002.22002.2200963,600
26 Sept 20222.17002.30202.14002.19002.1900933,600
23 Sept 20222.20002.24002.14002.21002.2100883,200
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 20222.64002.66002.52002.52002.52002,203,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...