Singapore markets closed
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,089.24 +204.12 (+0.89%) CMC Crypto 200
523.15 +4.36 (+0.84%)
Bakkt Holdings, Inc. (BKKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 1.5900 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 1,769,756 |
| 30 Jan 2023 | 1.7000 | 1.7200 | 1.5800 | 1.5900 | 1.5900 | 2,363,000 |
| 27 Jan 2023 | 1.6700 | 1.7800 | 1.6200 | 1.7300 | 1.7300 | 4,280,600 |
| 26 Jan 2023 | 1.7700 | 1.8000 | 1.6400 | 1.6800 | 1.6800 | 2,839,100 |
| 25 Jan 2023 | 1.6900 | 1.7600 | 1.6100 | 1.7200 | 1.7200 | 2,329,900 |
| 24 Jan 2023 | 1.8900 | 1.9500 | 1.7400 | 1.7600 | 1.7600 | 2,377,200 |
| 23 Jan 2023 | 1.9800 | 2.0400 | 1.8600 | 1.9200 | 1.9200 | 4,471,800 |
| 20 Jan 2023 | 2.0200 | 2.0600 | 1.8250 | 2.0000 | 2.0000 | 5,282,700 |
| 19 Jan 2023 | 1.7800 | 2.0600 | 1.7000 | 2.0200 | 2.0200 | 5,157,300 |
| 18 Jan 2023 | 1.9700 | 2.0000 | 1.7800 | 1.8100 | 1.8100 | 3,200,600 |
| 17 Jan 2023 | 2.1800 | 2.2600 | 1.9600 | 2.0000 | 2.0000 | 5,857,900 |
| 13 Jan 2023 | 2.4400 | 2.5300 | 1.9700 | 2.0500 | 2.0500 | 19,546,900 |
| 12 Jan 2023 | 1.4500 | 2.8700 | 1.3500 | 2.7800 | 2.7800 | 25,145,600 |
| 11 Jan 2023 | 1.4100 | 1.5300 | 1.4000 | 1.4300 | 1.4300 | 1,725,700 |
| 10 Jan 2023 | 1.3800 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 822,000 |
| 09 Jan 2023 | 1.3400 | 1.4400 | 1.3300 | 1.3800 | 1.3800 | 1,146,800 |
| 06 Jan 2023 | 1.3000 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 941,300 |
| 05 Jan 2023 | 1.2100 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 1,188,400 |
| 04 Jan 2023 | 1.1900 | 1.3200 | 1.1400 | 1.2900 | 1.2900 | 1,516,100 |
| 03 Jan 2023 | 1.2400 | 1.2500 | 1.1300 | 1.1600 | 1.1600 | 1,301,100 |
| 30 Dec 2022 | 1.1900 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 1,401,700 |
| 29 Dec 2022 | 1.2000 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 1,178,400 |
| 28 Dec 2022 | 1.3100 | 1.3500 | 1.1900 | 1.1900 | 1.1900 | 1,656,500 |
| 27 Dec 2022 | 1.3100 | 1.4000 | 1.2700 | 1.3400 | 1.3400 | 1,530,700 |
| 23 Dec 2022 | 1.5100 | 1.5100 | 1.2300 | 1.3200 | 1.3200 | 2,814,800 |
| 22 Dec 2022 | 1.3200 | 1.5500 | 1.2800 | 1.5200 | 1.5200 | 2,761,400 |
| 21 Dec 2022 | 1.3500 | 1.3750 | 1.2900 | 1.3000 | 1.3000 | 1,110,600 |
| 20 Dec 2022 | 1.3400 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 473,100 |
| 19 Dec 2022 | 1.4700 | 1.4700 | 1.3000 | 1.3300 | 1.3300 | 1,402,500 |
| 16 Dec 2022 | 1.5100 | 1.5300 | 1.3900 | 1.4800 | 1.4800 | 3,391,500 |
| 15 Dec 2022 | 1.5100 | 1.5850 | 1.4900 | 1.5400 | 1.5400 | 1,224,400 |
| 14 Dec 2022 | 1.5700 | 1.6150 | 1.5000 | 1.5200 | 1.5200 | 1,532,800 |
| 13 Dec 2022 | 1.7000 | 1.7900 | 1.5600 | 1.6300 | 1.6300 | 1,775,500 |
| 12 Dec 2022 | 1.6900 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 777,500 |
| 09 Dec 2022 | 1.7000 | 1.7850 | 1.6800 | 1.6800 | 1.6800 | 893,500 |
| 08 Dec 2022 | 1.6900 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 917,200 |
| 07 Dec 2022 | 1.6800 | 1.7110 | 1.6500 | 1.6800 | 1.6800 | 734,500 |
| 06 Dec 2022 | 1.7400 | 1.7520 | 1.6500 | 1.6800 | 1.6800 | 907,000 |
| 05 Dec 2022 | 1.7900 | 1.9100 | 1.7300 | 1.7300 | 1.7300 | 1,242,500 |
| 02 Dec 2022 | 1.7700 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 620,600 |
| 01 Dec 2022 | 1.7600 | 1.8200 | 1.7200 | 1.8000 | 1.8000 | 1,108,600 |
| 30 Nov 2022 | 1.7000 | 1.7800 | 1.6200 | 1.7700 | 1.7700 | 1,643,500 |
| 29 Nov 2022 | 1.6500 | 1.7050 | 1.6300 | 1.6900 | 1.6900 | 807,500 |
| 28 Nov 2022 | 1.7100 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 910,000 |
| 25 Nov 2022 | 1.7100 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 340,800 |
| 23 Nov 2022 | 1.6500 | 1.7000 | 1.6250 | 1.6900 | 1.6900 | 912,500 |
| 22 Nov 2022 | 1.6900 | 1.7000 | 1.5900 | 1.6300 | 1.6300 | 1,563,400 |
| 21 Nov 2022 | 1.8400 | 1.8400 | 1.6600 | 1.6600 | 1.6600 | 1,453,100 |
| 18 Nov 2022 | 1.9700 | 1.9700 | 1.8300 | 1.8400 | 1.8400 | 920,700 |
| 17 Nov 2022 | 1.9400 | 2.0200 | 1.8900 | 1.9100 | 1.9100 | 1,042,500 |
| 16 Nov 2022 | 2.1000 | 2.1600 | 1.9900 | 2.0000 | 2.0000 | 1,163,600 |
| 15 Nov 2022 | 2.0000 | 2.2250 | 2.0000 | 2.1600 | 2.1600 | 2,321,100 |
| 14 Nov 2022 | 2.0100 | 2.0800 | 1.9400 | 1.9800 | 1.9800 | 1,506,000 |
| 11 Nov 2022 | 1.8100 | 2.1000 | 1.8000 | 2.0900 | 2.0900 | 3,191,500 |
| 10 Nov 2022 | 1.8100 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 2,067,400 |
| 09 Nov 2022 | 1.8600 | 1.8600 | 1.7000 | 1.7300 | 1.7300 | 2,232,800 |
| 08 Nov 2022 | 1.9500 | 2.0000 | 1.8300 | 1.9000 | 1.9000 | 1,946,900 |
| 07 Nov 2022 | 1.9200 | 2.0050 | 1.8100 | 1.9500 | 1.9500 | 2,501,700 |
| 04 Nov 2022 | 2.0700 | 2.0800 | 1.8500 | 1.8800 | 1.8800 | 3,168,600 |
| 03 Nov 2022 | 2.0100 | 2.1400 | 1.9600 | 2.0000 | 2.0000 | 2,609,500 |
| 02 Nov 2022 | 2.1700 | 2.1700 | 1.9900 | 2.0000 | 2.0000 | 2,828,300 |
| 01 Nov 2022 | 2.1800 | 2.2100 | 2.1500 | 2.1700 | 2.1700 | 1,084,800 |
| 31 Oct 2022 | 2.2100 | 2.2500 | 2.1200 | 2.1300 | 2.1300 | 1,154,000 |
| 28 Oct 2022 | 2.1200 | 2.1950 | 2.0800 | 2.1700 | 2.1700 | 1,001,800 |
| 27 Oct 2022 | 2.2400 | 2.2800 | 2.1100 | 2.1200 | 2.1200 | 1,430,200 |
| 26 Oct 2022 | 2.3700 | 2.4050 | 2.2800 | 2.3100 | 2.3100 | 1,990,900 |
| 25 Oct 2022 | 2.1600 | 2.4100 | 2.1600 | 2.3600 | 2.3600 | 1,818,500 |
| 24 Oct 2022 | 2.2600 | 2.2600 | 2.1200 | 2.1600 | 2.1600 | 1,290,700 |
| 21 Oct 2022 | 2.0800 | 2.2400 | 2.0200 | 2.2300 | 2.2300 | 1,414,900 |
| 20 Oct 2022 | 2.0700 | 2.1900 | 2.0600 | 2.1000 | 2.1000 | 965,900 |
| 19 Oct 2022 | 2.1200 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 859,500 |
| 18 Oct 2022 | 2.2700 | 2.3300 | 2.1300 | 2.1500 | 2.1500 | 963,200 |
| 17 Oct 2022 | 2.1100 | 2.2400 | 2.1100 | 2.1900 | 2.1900 | 1,284,400 |
| 14 Oct 2022 | 2.1900 | 2.2400 | 2.0750 | 2.0800 | 2.0800 | 792,800 |
| 13 Oct 2022 | 2.0000 | 2.1560 | 2.0000 | 2.1500 | 2.1500 | 1,306,300 |
| 12 Oct 2022 | 2.1300 | 2.1500 | 2.0500 | 2.1100 | 2.1100 | 873,400 |
| 11 Oct 2022 | 2.1900 | 2.2000 | 2.0800 | 2.1100 | 2.1100 | 1,978,500 |
| 10 Oct 2022 | 2.3000 | 2.3100 | 2.1600 | 2.2000 | 2.2000 | 1,225,900 |
| 07 Oct 2022 | 2.3800 | 2.4300 | 2.2900 | 2.3000 | 2.3000 | 819,000 |
| 06 Oct 2022 | 2.3900 | 2.5500 | 2.3900 | 2.5300 | 2.5300 | 1,129,800 |
| 05 Oct 2022 | 2.3700 | 2.4200 | 2.3350 | 2.4200 | 2.4200 | 772,700 |
| 04 Oct 2022 | 2.3300 | 2.4290 | 2.3300 | 2.4200 | 2.4200 | 1,091,900 |
| 03 Oct 2022 | 2.3100 | 2.3100 | 2.1800 | 2.2700 | 2.2700 | 855,200 |
| 30 Sept 2022 | 2.3000 | 2.4100 | 2.2750 | 2.2800 | 2.2800 | 834,300 |
| 29 Sept 2022 | 2.2400 | 2.3300 | 2.2300 | 2.2800 | 2.2800 | 1,150,800 |
| 28 Sept 2022 | 2.2200 | 2.3600 | 2.1800 | 2.3100 | 2.3100 | 1,158,900 |
| 27 Sept 2022 | 2.2700 | 2.2700 | 2.1400 | 2.2200 | 2.2200 | 963,600 |
| 26 Sept 2022 | 2.1700 | 2.3020 | 2.1400 | 2.1900 | 2.1900 | 933,600 |
| 23 Sept 2022 | 2.2000 | 2.2400 | 2.1400 | 2.2100 | 2.2100 | 883,200 |
| 22 Sept 2022 | 2.3500 | 2.3500 | 2.1850 | 2.2700 | 2.2700 | 1,081,100 |
| 21 Sept 2022 | 2.4000 | 2.4500 | 2.2900 | 2.3000 | 2.3000 | 1,192,600 |
| 20 Sept 2022 | 2.3400 | 2.4900 | 2.3300 | 2.3700 | 2.3700 | 1,216,800 |
| 19 Sept 2022 | 2.4800 | 2.5000 | 2.3800 | 2.4000 | 2.4000 | 1,408,900 |
| 16 Sept 2022 | 2.6400 | 2.6600 | 2.5200 | 2.5200 | 2.5200 | 2,203,100 |
| 15 Sept 2022 | 2.7400 | 2.8350 | 2.6800 | 2.7000 | 2.7000 | 1,078,900 |
| 14 Sept 2022 | 2.7200 | 2.8200 | 2.6500 | 2.7700 | 2.7700 | 648,600 |
| 13 Sept 2022 | 2.7500 | 2.8250 | 2.5900 | 2.7200 | 2.7200 | 2,115,700 |
| 12 Sept 2022 | 2.9500 | 3.2400 | 2.8450 | 2.9800 | 2.9800 | 2,875,900 |
| 09 Sept 2022 | 2.7400 | 3.0000 | 2.7400 | 2.9600 | 2.9600 | 2,266,300 |
| 08 Sept 2022 | 2.6200 | 2.7100 | 2.5800 | 2.6700 | 2.6700 | 993,800 |
| *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.
