Skip to main content
Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
27.56
+0.90 (3.38%)
At close: Dec 20, 2024, 4:00 PM
27.80
+0.24 (0.87%)
After-hours: Dec 20, 2024, 7:59 PM EST

Bakkt Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.6027.9125.0027.5627.563.38%651,162
Dec 19, 202428.0029.5826.5226.6626.660.41%541,968
Dec 18, 202430.3930.7126.1526.5526.55-13.24%787,100
Dec 17, 202432.5832.6530.0130.6030.60-5.67%672,530
Dec 16, 202429.2033.9728.0032.4432.4412.56%1,284,422
Dec 13, 202428.1029.6027.3028.8228.825.92%786,400
Dec 12, 202425.4029.2925.2627.2127.217.13%1,134,600
Dec 11, 202425.0025.9423.6225.4025.401.15%426,500
Dec 10, 202424.5025.6824.3425.1125.110.24%321,040
Dec 9, 202426.1826.5524.2125.0525.05-2.42%375,900
Dec 6, 202423.7026.4723.7025.6725.677.41%789,610
Dec 5, 202425.5325.7023.6123.9023.900.50%736,400
Dec 4, 202423.6625.3723.0023.7823.78-0.75%669,600
Dec 3, 202424.6125.3823.5223.9623.96-5.56%518,417
Dec 2, 202427.7829.3424.6025.3725.37-8.90%1,109,600
Nov 29, 202427.0028.6425.7227.8527.854.98%618,712
Nov 27, 202426.3627.0025.1126.5326.532.59%663,231
Nov 26, 202426.5727.5025.4025.8625.86-7.68%797,320
Nov 25, 202430.0030.1126.3328.0128.01-4.44%1,011,216
Nov 22, 202430.9031.1728.2629.3129.31-5.76%1,588,042
Nov 21, 202432.4933.6829.5431.1031.10-1.61%2,591,235
Nov 20, 202431.5035.2529.1431.6131.617.15%4,696,447
Nov 19, 202432.7737.2128.2029.5029.50-0.71%15,956,537
Nov 18, 202411.3129.7110.8729.7129.71162.46%9,712,036
Nov 15, 202412.2312.5910.8011.3211.32-6.52%273,100
Nov 14, 202411.7813.0511.2712.1112.115.03%354,642
Nov 13, 202412.5113.6711.4211.5311.53-6.41%280,400
Nov 12, 202412.3012.9311.7912.3212.32-1.04%357,488
Nov 11, 202410.6512.9910.5112.4512.4526.78%711,110
Nov 8, 202410.5010.509.829.829.82-3.16%233,700
Nov 7, 202410.4210.5410.1010.1410.14-3.89%109,100
Nov 6, 202410.2011.179.9210.5510.5513.81%228,267
Nov 5, 20249.019.409.019.279.273.46%47,000
Nov 4, 20249.399.608.918.968.96-4.68%77,309
Nov 1, 20249.6110.029.409.409.40-1.36%87,307
Oct 31, 202410.9210.999.509.539.53-13.99%139,101
Oct 30, 202411.0711.5210.8211.0811.08-2.12%60,551
Oct 29, 202411.7212.4511.3011.3211.32-3.08%112,344
Oct 28, 202411.1012.0911.1011.6811.688.45%106,891
Oct 25, 202411.1511.3410.7610.7710.77-2.36%49,976
Oct 24, 202410.7711.2810.7711.0311.032.80%36,835
Oct 23, 202411.5911.5910.4910.7310.73-8.68%91,300
Oct 22, 202411.3112.0011.3111.7511.752.44%85,700
Oct 21, 202411.3111.7311.0211.4711.471.59%94,107
Oct 18, 202411.3511.6910.8111.2911.29-0.62%131,000
Oct 17, 202411.6111.7911.2411.3611.36-3.15%59,444
Oct 16, 202411.3511.8011.0011.7311.736.54%94,000
Oct 15, 202411.2611.5410.8311.0111.01-1.43%95,056
Oct 14, 202410.7911.2410.4611.1711.176.28%112,850
Oct 11, 20249.8210.979.8210.5110.517.03%108,829
Oct 10, 20249.7110.119.459.829.82-0.20%58,052
Oct 9, 202410.1210.359.709.849.84-1.40%88,800
Oct 8, 20249.7610.999.769.989.981.73%140,430
Oct 7, 202410.6110.619.439.819.81-0.51%154,301
Oct 4, 20249.5910.309.599.869.864.01%93,486
Oct 3, 20249.009.578.909.489.484.52%64,924
Oct 2, 20249.019.328.909.079.070.78%91,300
Oct 1, 20249.539.618.889.009.00-5.96%99,849
Sep 30, 20249.8710.049.569.579.57-2.94%65,400
Sep 27, 202410.2410.559.869.869.86-1.99%131,685
Sep 26, 20249.3510.259.2810.0610.069.11%114,912
Sep 25, 20249.459.568.969.229.22-1.39%127,237
Sep 24, 20249.669.989.039.359.35-3.11%191,945
Sep 23, 202410.3310.509.619.659.65-6.22%146,053
Sep 20, 202411.1811.2310.2910.2910.29-7.46%153,251
Sep 19, 202411.3611.5010.9611.1211.121.37%81,029
Sep 18, 202411.5711.8410.9710.9710.97-3.77%70,911
Sep 17, 202411.0011.5510.8411.4011.406.74%67,000
Sep 16, 202411.2011.2010.6510.6810.68-4.13%49,600
Sep 13, 202411.1311.8511.1311.1411.14-1.59%104,500
Sep 12, 202410.8711.7910.6211.3211.323.38%82,021
Sep 11, 202411.6211.6510.4310.9510.95-6.01%174,326
Sep 10, 202411.8911.9611.2311.6511.65-2.27%90,000
Sep 9, 202411.5012.0811.4811.9211.924.38%53,700
Sep 6, 202412.2712.3411.2511.4211.42-7.08%103,327
Sep 5, 202412.7112.8012.1912.2912.29-1.13%57,840
Sep 4, 202412.8613.1212.1312.4312.43-4.68%88,100
Sep 3, 202413.9113.9312.9813.0413.04-7.91%58,311
Aug 30, 202414.1314.2913.7214.1614.163.21%47,026
Aug 29, 202413.5814.4513.5813.7213.722.62%57,759
Aug 28, 202414.1714.5513.2813.3713.37-7.54%79,500
Aug 27, 202414.8214.8514.1414.4614.46-3.02%49,500
Aug 26, 202415.8115.9314.8914.9114.91-1.71%71,744
Aug 23, 202414.0615.8314.0515.1715.178.75%119,310
Aug 22, 202414.5814.8113.9213.9513.95-3.73%46,231
Aug 21, 202413.5214.7213.5214.4914.497.65%68,300
Aug 20, 202414.1014.1613.3013.4613.46-2.39%66,133
Aug 19, 202413.7814.4413.4713.7913.79-78,400
Aug 16, 202413.6314.3413.4113.7913.791.17%96,116
Aug 15, 202412.4114.2412.4113.6313.6312.37%193,825
Aug 14, 202415.2815.5111.7312.1312.13-20.62%340,302
Aug 13, 202415.1615.8015.0015.2815.280.46%74,865
Aug 12, 202415.6715.8714.8015.2115.21-4.34%68,193
Aug 9, 202415.7716.0515.1515.9015.902.51%102,012
Aug 8, 202414.3015.6914.3015.5115.5113.13%92,106
Aug 7, 202415.3015.3313.6313.7113.71-7.68%113,610
Aug 6, 202414.5015.3914.1314.8514.854.87%60,955
Aug 5, 202413.1814.9712.8414.1614.16-7.99%138,253
Aug 2, 202415.1615.6614.6315.3915.39-3.33%125,100
Aug 1, 202417.2017.2015.7615.9215.92-7.44%163,986