Bakkt Holdings, Inc. (BKKT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.43 | 6.73 | 6.12 | 6.36 | 6.36 | 291,438 |
| 02 May 2024 | 6.36 | 6.54 | 5.90 | 6.28 | 6.28 | 331,300 |
| 01 May 2024 | 6.51 | 6.79 | 5.57 | 6.31 | 6.31 | 998,400 |
| 30 Apr 2024 | 9.60 | 9.78 | 6.51 | 6.71 | 6.71 | 1,337,900 |
| 29 Apr 2024 | 9.30 | 10.79 | 9.04 | 9.96 | 9.96 | 242,900 |
| 29 Apr 2024 | 1:25 Stock split | |||||
| 26 Apr 2024 | 9.43 | 10.18 | 8.90 | 10.00 | 10.00 | 98,804 |
| 25 Apr 2024 | 9.07 | 9.25 | 8.27 | 9.23 | 9.23 | 113,732 |
| 24 Apr 2024 | 9.27 | 9.45 | 8.27 | 9.00 | 9.00 | 236,460 |
| 23 Apr 2024 | 10.07 | 10.10 | 9.43 | 10.02 | 10.02 | 168,640 |
| 22 Apr 2024 | 10.75 | 10.75 | 9.75 | 10.25 | 10.25 | 139,444 |
| 19 Apr 2024 | 10.38 | 10.52 | 9.80 | 9.95 | 9.95 | 101,272 |
| 18 Apr 2024 | 10.10 | 10.75 | 9.88 | 10.50 | 10.50 | 102,372 |
| 17 Apr 2024 | 10.52 | 10.77 | 9.88 | 10.00 | 10.00 | 108,108 |
| 16 Apr 2024 | 10.18 | 10.85 | 10.02 | 10.32 | 10.32 | 141,976 |
| 15 Apr 2024 | 12.05 | 12.10 | 10.65 | 11.00 | 11.00 | 126,696 |
| 12 Apr 2024 | 13.70 | 13.70 | 11.48 | 12.30 | 12.30 | 172,056 |
| 11 Apr 2024 | 14.00 | 14.05 | 12.52 | 13.57 | 13.57 | 151,776 |
| 10 Apr 2024 | 12.50 | 13.85 | 12.50 | 13.75 | 13.75 | 119,072 |
| 09 Apr 2024 | 12.20 | 13.50 | 12.07 | 13.00 | 13.00 | 147,744 |
| 08 Apr 2024 | 11.70 | 12.38 | 11.05 | 12.27 | 12.27 | 166,912 |
| 05 Apr 2024 | 11.55 | 11.55 | 10.80 | 11.18 | 11.18 | 104,564 |
| 04 Apr 2024 | 11.75 | 12.25 | 11.25 | 11.50 | 11.50 | 144,856 |
| 03 Apr 2024 | 10.25 | 11.73 | 10.20 | 11.63 | 11.63 | 189,744 |
| 02 Apr 2024 | 11.23 | 11.38 | 10.50 | 10.50 | 10.50 | 218,468 |
| 01 Apr 2024 | 11.27 | 12.18 | 11.00 | 11.63 | 11.63 | 248,464 |
| 28 Mar 2024 | 11.95 | 12.27 | 11.35 | 11.50 | 11.50 | 380,980 |
| 27 Mar 2024 | 11.75 | 12.25 | 10.27 | 11.93 | 11.93 | 406,436 |
| 26 Mar 2024 | 13.38 | 13.45 | 11.25 | 11.27 | 11.27 | 614,872 |
| 25 Mar 2024 | 13.98 | 14.95 | 12.80 | 14.05 | 14.05 | 653,632 |
| 22 Mar 2024 | 14.07 | 14.07 | 12.88 | 13.45 | 13.45 | 328,408 |
| 21 Mar 2024 | 13.63 | 15.75 | 13.57 | 13.82 | 13.82 | 409,540 |
| 20 Mar 2024 | 12.75 | 13.75 | 12.27 | 13.57 | 13.57 | 183,624 |
| 19 Mar 2024 | 13.00 | 13.27 | 12.35 | 13.00 | 13.00 | 166,580 |
| 18 Mar 2024 | 14.80 | 14.80 | 12.90 | 12.90 | 12.90 | 184,176 |
| 15 Mar 2024 | 13.00 | 14.93 | 13.00 | 14.57 | 14.57 | 397,136 |
| 14 Mar 2024 | 14.50 | 14.75 | 12.57 | 13.38 | 13.38 | 271,876 |
| 13 Mar 2024 | 14.63 | 15.27 | 14.63 | 14.95 | 14.95 | 109,360 |
| 12 Mar 2024 | 15.25 | 15.25 | 14.50 | 14.55 | 14.55 | 107,668 |
| 11 Mar 2024 | 15.25 | 15.48 | 14.70 | 15.07 | 15.07 | 205,180 |
| 08 Mar 2024 | 15.20 | 15.43 | 14.57 | 14.90 | 14.90 | 221,088 |
| 07 Mar 2024 | 16.58 | 16.63 | 14.50 | 14.93 | 14.93 | 389,320 |
| 06 Mar 2024 | 15.50 | 16.50 | 15.00 | 16.27 | 16.27 | 382,712 |
| 05 Mar 2024 | 15.75 | 16.00 | 14.63 | 15.20 | 15.20 | 250,680 |
| 04 Mar 2024 | 15.75 | 15.75 | 14.25 | 15.55 | 15.55 | 667,928 |
| 01 Mar 2024 | 16.70 | 16.70 | 14.02 | 14.50 | 14.50 | 653,076 |
| 29 Feb 2024 | 22.50 | 22.50 | 14.50 | 14.50 | 14.50 | 1,552,920 |
| 28 Feb 2024 | 24.83 | 26.25 | 23.75 | 25.50 | 25.50 | 183,960 |
| 27 Feb 2024 | 25.00 | 25.25 | 23.45 | 23.90 | 23.90 | 95,864 |
| 26 Feb 2024 | 22.45 | 24.38 | 22.02 | 23.95 | 23.95 | 133,648 |
| 23 Feb 2024 | 22.17 | 23.23 | 21.00 | 22.02 | 22.02 | 106,552 |
| 22 Feb 2024 | 23.00 | 23.63 | 21.45 | 22.20 | 22.20 | 81,108 |
| 21 Feb 2024 | 23.50 | 23.50 | 21.63 | 21.83 | 21.83 | 86,704 |
| 20 Feb 2024 | 23.83 | 24.00 | 22.75 | 23.27 | 23.27 | 99,428 |
| 16 Feb 2024 | 24.75 | 25.25 | 23.70 | 24.38 | 24.38 | 97,500 |
| 15 Feb 2024 | 25.50 | 26.75 | 23.08 | 24.50 | 24.50 | 189,900 |
| 14 Feb 2024 | 25.25 | 26.50 | 24.50 | 25.75 | 25.75 | 121,292 |
| 13 Feb 2024 | 24.25 | 25.25 | 23.75 | 23.88 | 23.88 | 183,760 |
| 12 Feb 2024 | 27.25 | 28.00 | 24.25 | 25.50 | 25.50 | 293,068 |
| 09 Feb 2024 | 23.63 | 26.50 | 21.65 | 26.50 | 26.50 | 481,536 |
| 08 Feb 2024 | 26.00 | 26.25 | 19.52 | 21.65 | 21.65 | 1,154,804 |
| 07 Feb 2024 | 35.50 | 36.75 | 34.75 | 36.25 | 36.25 | 55,136 |
| 06 Feb 2024 | 32.50 | 36.25 | 32.50 | 35.75 | 35.75 | 54,504 |
| 05 Feb 2024 | 34.00 | 34.25 | 32.00 | 32.25 | 32.25 | 50,880 |
| 02 Feb 2024 | 35.25 | 36.13 | 34.00 | 34.25 | 34.25 | 59,580 |
| 01 Feb 2024 | 34.50 | 36.25 | 34.50 | 35.50 | 35.50 | 48,484 |
| 31 Jan 2024 | 37.00 | 37.75 | 34.00 | 34.25 | 34.25 | 123,272 |
| 30 Jan 2024 | 39.25 | 39.75 | 37.25 | 38.00 | 38.00 | 78,584 |
| 29 Jan 2024 | 35.75 | 39.00 | 34.75 | 38.50 | 38.50 | 108,696 |
| 26 Jan 2024 | 32.50 | 36.25 | 32.25 | 35.00 | 35.00 | 161,272 |
| 25 Jan 2024 | 32.25 | 32.50 | 31.25 | 31.50 | 31.50 | 70,368 |
| 24 Jan 2024 | 34.75 | 35.50 | 31.50 | 31.75 | 31.75 | 97,124 |
| 23 Jan 2024 | 35.25 | 36.50 | 33.75 | 34.25 | 34.25 | 72,220 |
| 22 Jan 2024 | 34.25 | 37.75 | 33.88 | 36.00 | 36.00 | 75,620 |
| 19 Jan 2024 | 34.25 | 35.63 | 32.50 | 34.75 | 34.75 | 124,172 |
| 18 Jan 2024 | 34.25 | 37.00 | 33.25 | 34.00 | 34.00 | 111,700 |
| 17 Jan 2024 | 35.50 | 36.50 | 34.50 | 35.25 | 35.25 | 133,384 |
| 16 Jan 2024 | 38.75 | 39.50 | 36.50 | 36.50 | 36.50 | 131,512 |
| 12 Jan 2024 | 41.50 | 42.25 | 39.25 | 40.25 | 40.25 | 151,644 |
| 11 Jan 2024 | 49.25 | 49.50 | 40.75 | 41.25 | 41.25 | 308,168 |
| 10 Jan 2024 | 45.25 | 48.50 | 43.75 | 46.00 | 46.00 | 142,688 |
| 09 Jan 2024 | 49.50 | 51.50 | 46.00 | 46.25 | 46.25 | 159,400 |
| 08 Jan 2024 | 47.00 | 51.75 | 45.00 | 50.00 | 50.00 | 183,888 |
| 05 Jan 2024 | 46.50 | 46.75 | 42.75 | 46.00 | 46.00 | 169,072 |
| 04 Jan 2024 | 48.00 | 48.92 | 46.38 | 47.50 | 47.50 | 155,588 |
| 03 Jan 2024 | 46.75 | 50.97 | 46.50 | 47.50 | 47.50 | 215,140 |
| 02 Jan 2024 | 58.25 | 59.50 | 51.63 | 53.00 | 53.00 | 293,560 |
| 29 Dec 2023 | 60.75 | 68.75 | 55.00 | 55.75 | 55.75 | 580,128 |
| 28 Dec 2023 | 59.00 | 59.50 | 52.75 | 57.25 | 57.25 | 443,216 |
| 27 Dec 2023 | 46.75 | 62.25 | 46.25 | 59.00 | 59.00 | 1,051,844 |
| 26 Dec 2023 | 46.50 | 46.75 | 44.50 | 45.00 | 45.00 | 88,004 |
| 22 Dec 2023 | 46.00 | 47.67 | 44.92 | 46.25 | 46.25 | 136,556 |
| 21 Dec 2023 | 48.00 | 49.25 | 44.25 | 46.00 | 46.00 | 139,472 |
| 20 Dec 2023 | 52.75 | 54.50 | 45.50 | 46.00 | 46.00 | 249,564 |
| 19 Dec 2023 | 49.00 | 51.75 | 48.25 | 49.75 | 49.75 | 119,464 |
| 18 Dec 2023 | 44.00 | 51.95 | 43.75 | 48.75 | 48.75 | 174,636 |
| 15 Dec 2023 | 44.50 | 47.25 | 43.13 | 47.25 | 47.25 | 171,592 |
| 14 Dec 2023 | 46.25 | 48.00 | 42.25 | 43.75 | 43.75 | 124,272 |
| 13 Dec 2023 | 42.75 | 46.25 | 41.00 | 45.50 | 45.50 | 132,480 |
| 12 Dec 2023 | 40.75 | 44.50 | 40.00 | 43.00 | 43.00 | 81,640 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.