Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,536.38 -68.48 (-0.26%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Bakkt Holdings, Inc. (BKKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 761,302 |
| 21 Sept 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 779,800 |
| 20 Sept 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 508,900 |
| 19 Sept 2023 | 1.2000 | 1.2300 | 1.1650 | 1.2000 | 1.2000 | 1,360,000 |
| 18 Sept 2023 | 1.2400 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 887,000 |
| 15 Sept 2023 | 1.2700 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 1,230,200 |
| 14 Sept 2023 | 1.2700 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 779,200 |
| 13 Sept 2023 | 1.2600 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 785,100 |
| 12 Sept 2023 | 1.3000 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 1,159,700 |
| 11 Sept 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 487,500 |
| 08 Sept 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 456,800 |
| 07 Sept 2023 | 1.2900 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 590,400 |
| 06 Sept 2023 | 1.3100 | 1.3500 | 1.2730 | 1.2900 | 1.2900 | 581,500 |
| 05 Sept 2023 | 1.4000 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 614,700 |
| 01 Sept 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 404,900 |
| 31 Aug 2023 | 1.4800 | 1.5100 | 1.3400 | 1.3800 | 1.3800 | 834,600 |
| 30 Aug 2023 | 1.4900 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 589,100 |
| 29 Aug 2023 | 1.3100 | 1.5300 | 1.3100 | 1.5000 | 1.5000 | 1,703,000 |
| 28 Aug 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 338,300 |
| 25 Aug 2023 | 1.2800 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 508,700 |
| 24 Aug 2023 | 1.3600 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 371,200 |
| 23 Aug 2023 | 1.2700 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 607,800 |
| 22 Aug 2023 | 1.3100 | 1.3180 | 1.2700 | 1.2700 | 1.2700 | 475,300 |
| 21 Aug 2023 | 1.3600 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 483,900 |
| 18 Aug 2023 | 1.2300 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 781,700 |
| 17 Aug 2023 | 1.3100 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 787,800 |
| 16 Aug 2023 | 1.3400 | 1.3650 | 1.3000 | 1.3000 | 1.3000 | 718,200 |
| 15 Aug 2023 | 1.3700 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 757,200 |
| 14 Aug 2023 | 1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 724,400 |
| 11 Aug 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 491,400 |
| 10 Aug 2023 | 1.3300 | 1.4900 | 1.3300 | 1.3700 | 1.3700 | 1,324,600 |
| 09 Aug 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 915,300 |
| 08 Aug 2023 | 1.4000 | 1.4900 | 1.3700 | 1.4800 | 1.4800 | 1,206,600 |
| 07 Aug 2023 | 1.5200 | 1.5700 | 1.4000 | 1.4200 | 1.4200 | 2,126,100 |
| 04 Aug 2023 | 1.5300 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 863,400 |
| 03 Aug 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 1,044,300 |
| 02 Aug 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 1,345,300 |
| 01 Aug 2023 | 1.6400 | 1.6500 | 1.5650 | 1.5900 | 1.5900 | 1,178,200 |
| 31 Jul 2023 | 1.6600 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 2,287,000 |
| 28 Jul 2023 | 1.6000 | 1.6600 | 1.5800 | 1.6300 | 1.6300 | 1,044,000 |
| 27 Jul 2023 | 1.7400 | 1.7600 | 1.5400 | 1.5600 | 1.5600 | 2,267,400 |
| 26 Jul 2023 | 1.7100 | 1.7700 | 1.6740 | 1.7300 | 1.7300 | 925,400 |
| 25 Jul 2023 | 1.6900 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 971,600 |
| 24 Jul 2023 | 1.6700 | 1.7250 | 1.6400 | 1.6900 | 1.6900 | 1,198,000 |
| 21 Jul 2023 | 1.7100 | 1.7800 | 1.6250 | 1.7000 | 1.7000 | 1,436,500 |
| 20 Jul 2023 | 1.8300 | 1.8400 | 1.6600 | 1.6700 | 1.6700 | 2,471,200 |
| 19 Jul 2023 | 1.7550 | 1.8700 | 1.7400 | 1.8300 | 1.8300 | 2,241,400 |
| 18 Jul 2023 | 1.7300 | 1.8600 | 1.6400 | 1.7200 | 1.7200 | 2,875,800 |
| 17 Jul 2023 | 1.8600 | 1.9600 | 1.7000 | 1.7700 | 1.7700 | 4,616,100 |
| 14 Jul 2023 | 1.8600 | 2.3500 | 1.7800 | 1.8200 | 1.8200 | 14,233,200 |
| 13 Jul 2023 | 1.6200 | 1.9400 | 1.5700 | 1.9300 | 1.9300 | 8,613,200 |
| 12 Jul 2023 | 1.6700 | 1.7200 | 1.5400 | 1.6200 | 1.6200 | 2,754,700 |
| 11 Jul 2023 | 1.6500 | 1.7300 | 1.5200 | 1.6400 | 1.6400 | 5,248,400 |
| 10 Jul 2023 | 1.4300 | 1.6400 | 1.4100 | 1.6200 | 1.6200 | 3,375,000 |
| 07 Jul 2023 | 1.3200 | 1.4700 | 1.3100 | 1.4100 | 1.4100 | 2,457,000 |
| 06 Jul 2023 | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 1,211,100 |
| 05 Jul 2023 | 1.3000 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 1,137,200 |
| 03 Jul 2023 | 1.2400 | 1.3300 | 1.2300 | 1.3200 | 1.3200 | 1,625,800 |
| 30 Jun 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 1,122,600 |
| 29 Jun 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 1,058,900 |
| 28 Jun 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 1,384,400 |
| 27 Jun 2023 | 1.1500 | 1.2500 | 1.1100 | 1.2500 | 1.2500 | 3,342,100 |
| 26 Jun 2023 | 1.2500 | 1.2600 | 1.0800 | 1.0900 | 1.0900 | 4,839,500 |
| 23 Jun 2023 | 1.3000 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 2,810,100 |
| 22 Jun 2023 | 1.3800 | 1.3900 | 1.2300 | 1.2700 | 1.2700 | 2,571,700 |
| 21 Jun 2023 | 1.4300 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 4,619,400 |
| 20 Jun 2023 | 1.4100 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 2,073,800 |
| 16 Jun 2023 | 1.4200 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 2,760,900 |
| 15 Jun 2023 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 1,076,300 |
| 14 Jun 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 1,247,100 |
| 13 Jun 2023 | 1.3800 | 1.4250 | 1.3400 | 1.4100 | 1.4100 | 577,500 |
| 12 Jun 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 613,800 |
| 09 Jun 2023 | 1.4200 | 1.4590 | 1.3900 | 1.3900 | 1.3900 | 392,700 |
| 08 Jun 2023 | 1.3900 | 1.4300 | 1.3880 | 1.4300 | 1.4300 | 373,900 |
| 07 Jun 2023 | 1.3700 | 1.4780 | 1.3600 | 1.3900 | 1.3900 | 781,500 |
| 06 Jun 2023 | 1.3500 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 1,041,700 |
| 05 Jun 2023 | 1.4500 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 564,600 |
| 02 Jun 2023 | 1.4600 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 542,700 |
| 01 Jun 2023 | 1.3900 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 729,200 |
| 31 May 2023 | 1.4500 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 437,800 |
| 30 May 2023 | 1.4300 | 1.4600 | 1.3950 | 1.4100 | 1.4100 | 700,500 |
| 26 May 2023 | 1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 643,500 |
| 25 May 2023 | 1.4600 | 1.4800 | 1.3700 | 1.4200 | 1.4200 | 506,500 |
| 24 May 2023 | 1.4400 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 431,700 |
| 23 May 2023 | 1.4100 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 584,700 |
| 22 May 2023 | 1.4000 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 757,800 |
| 19 May 2023 | 1.4500 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 463,900 |
| 18 May 2023 | 1.4200 | 1.4800 | 1.3750 | 1.4200 | 1.4200 | 620,400 |
| 17 May 2023 | 1.3000 | 1.4300 | 1.2850 | 1.4200 | 1.4200 | 826,900 |
| 16 May 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 532,200 |
| 15 May 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 469,400 |
| 12 May 2023 | 1.3000 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 1,288,800 |
| 11 May 2023 | 1.2500 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 1,099,300 |
| 10 May 2023 | 1.3500 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 1,162,000 |
| 09 May 2023 | 1.4200 | 1.4200 | 1.3250 | 1.3400 | 1.3400 | 952,200 |
| 08 May 2023 | 1.4300 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 697,500 |
| 05 May 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4700 | 1.4700 | 744,100 |
| 04 May 2023 | 1.3300 | 1.3900 | 1.2950 | 1.3700 | 1.3700 | 725,000 |
| 03 May 2023 | 1.2900 | 1.4050 | 1.2900 | 1.3400 | 1.3400 | 707,800 |
| 02 May 2023 | 1.3200 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 906,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
