Skip to main content

Bakkt Hldgs Inc (NY: BKKT )

0.9314 -0.0438 (-4.49%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.9530 0.9601 0.9101 0.9314 2,481,469 -0.04(-4.49%)
Feb 16, 2024 0.9900 1.010 0.9475 0.9752 2,437,481 -0.00(-0.49%)
Feb 15, 2024 1.020 1.070 0.9232 0.9800 4,726,456 -0.05(-4.85%)
Feb 14, 2024 1.010 1.060 0.9800 1.030 2,992,953 +0.07(+7.82%)
Feb 13, 2024 0.9700 1.010 0.9500 0.9553 4,586,771 -0.06(-6.34%)
Feb 12, 2024 1.090 1.120 0.9701 1.020 7,318,885 -0.04(-3.77%)
Feb 09, 2024 0.9500 1.060 0.8662 1.060 12,038,445 +0.19(+22.47%)
Feb 08, 2024 1.040 1.050 0.7810 0.8655 28,706,844 -0.58(-40.31%)
Feb 07, 2024 1.420 1.470 1.390 1.450 1,214,239 +0.02(+1.40%)
Feb 06, 2024 1.300 1.450 1.300 1.430 1,363,610 +0.14(+10.85%)
Feb 05, 2024 1.360 1.370 1.280 1.290 1,271,516 -0.08(-5.84%)
Feb 02, 2024 1.410 1.445 1.360 1.370 1,489,539 -0.05(-3.52%)
Feb 01, 2024 1.380 1.450 1.380 1.420 1,210,440 +0.05(+3.65%)
Jan 31, 2024 1.480 1.510 1.360 1.370 3,072,238 -0.15(-9.87%)
Jan 30, 2024 1.570 1.590 1.490 1.520 1,928,946 -0.02(-1.30%)
Jan 29, 2024 1.430 1.560 1.390 1.540 2,712,311 +0.14(+10.00%)
Jan 26, 2024 1.300 1.450 1.290 1.400 4,031,821 +0.14(+11.11%)
Jan 25, 2024 1.290 1.300 1.250 1.260 1,757,375 -0.01(-0.79%)
Jan 24, 2024 1.390 1.420 1.260 1.270 2,408,558 -0.10(-7.30%)
Jan 23, 2024 1.410 1.460 1.350 1.370 1,781,167 -0.07(-4.86%)
Jan 22, 2024 1.370 1.510 1.355 1.440 1,888,427 +0.05(+3.60%)
Jan 19, 2024 1.370 1.425 1.300 1.390 3,104,349 +0.03(+2.21%)
Jan 18, 2024 1.370 1.480 1.330 1.360 2,788,467 -0.05(-3.55%)
Jan 17, 2024 1.420 1.460 1.380 1.410 3,331,647 -0.05(-3.42%)
Jan 16, 2024 1.550 1.580 1.460 1.460 3,282,692 -0.15(-9.32%)
Jan 12, 2024 1.660 1.690 1.570 1.610 3,791,068 -0.04(-2.42%)
Jan 11, 2024 1.970 1.980 1.630 1.650 7,681,128 -0.19(-10.33%)
Jan 10, 2024 1.810 1.940 1.750 1.840 3,363,616 -0.01(-0.54%)
Jan 09, 2024 1.980 2.060 1.840 1.850 3,935,402 -0.15(-7.50%)
Jan 08, 2024 1.880 2.070 1.800 2.000 4,588,846 +0.16(+8.70%)
Jan 05, 2024 1.860 1.870 1.710 1.840 4,226,793 -0.06(-3.16%)
Jan 04, 2024 1.920 1.957 1.855 1.900 3,866,148 +0.00(+0.00%)
Jan 03, 2024 1.870 2.039 1.860 1.900 5,356,196 -0.22(-10.38%)
Jan 02, 2024 2.330 2.380 2.065 2.120 7,305,881 -0.11(-4.93%)
Dec 29, 2023 2.430 2.750 2.200 2.230 14,503,217 -0.06(-2.62%)
Dec 28, 2023 2.360 2.380 2.110 2.290 11,042,963 -0.07(-2.97%)
Dec 27, 2023 1.870 2.490 1.850 2.360 26,144,440 +0.56(+31.11%)
Dec 26, 2023 1.860 1.870 1.780 1.800 2,192,381 -0.05(-2.70%)
Dec 22, 2023 1.840 1.907 1.797 1.850 3,413,942 +0.01(+0.54%)
Dec 21, 2023 1.920 1.970 1.770 1.840 3,482,449 +0.00(+0.00%)
Dec 20, 2023 2.110 2.180 1.820 1.840 6,222,476 -0.15(-7.54%)
Dec 19, 2023 1.960 2.070 1.930 1.990 2,975,446 +0.04(+2.05%)
Dec 18, 2023 1.760 2.078 1.750 1.950 4,363,557 +0.06(+3.17%)
Dec 15, 2023 1.780 1.890 1.725 1.890 4,289,760 +0.14(+8.00%)
Dec 14, 2023 1.850 1.920 1.690 1.750 3,103,005 -0.07(-3.85%)
Dec 13, 2023 1.710 1.850 1.640 1.820 3,270,045 +0.10(+5.81%)
Dec 12, 2023 1.630 1.780 1.600 1.720 2,038,819 +0.14(+8.86%)
Dec 11, 2023 1.670 1.670 1.510 1.580 2,611,156 -0.19(-10.73%)
Dec 08, 2023 1.800 1.830 1.700 1.770 3,265,529 -0.01(-0.56%)
Dec 07, 2023 1.890 1.905 1.760 1.780 3,099,120 -0.20(-10.10%)
Dec 06, 2023 1.910 2.170 1.900 1.980 4,867,074 +0.09(+4.76%)
Dec 05, 2023 1.970 2.100 1.860 1.890 5,374,660 -0.10(-5.03%)
Dec 04, 2023 2.040 2.140 1.800 1.990 8,627,530 +0.11(+5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.