Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
31.61
+2.11 (7.15%)
At close: Nov 20, 2024, 4:00 PM
32.72
+1.11 (3.51%)
Pre-market: Nov 21, 2024, 7:41 AM EST
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.50 | 35.25 | 29.14 | 31.61 | 31.61 | 7.15% | 4,647,329 |
| Nov 19, 2024 | 32.77 | 37.21 | 28.20 | 29.50 | 29.50 | -0.71% | 15,956,537 |
| Nov 18, 2024 | 11.31 | 29.71 | 10.87 | 29.71 | 29.71 | 162.46% | 4,135,917 |
| Nov 15, 2024 | 12.23 | 12.59 | 10.80 | 11.32 | 11.32 | -6.52% | 273,075 |
| Nov 14, 2024 | 11.78 | 13.05 | 11.27 | 12.11 | 12.11 | 5.03% | 354,642 |
| Nov 13, 2024 | 12.51 | 13.67 | 11.42 | 11.53 | 11.53 | -6.41% | 280,384 |
| Nov 12, 2024 | 12.30 | 12.93 | 11.79 | 12.32 | 12.32 | -1.04% | 357,488 |
| Nov 11, 2024 | 10.65 | 12.99 | 10.51 | 12.45 | 12.45 | 26.78% | 711,110 |
| Nov 8, 2024 | 10.50 | 10.50 | 9.82 | 9.82 | 9.82 | -3.16% | 233,692 |
| Nov 7, 2024 | 10.42 | 10.54 | 10.10 | 10.14 | 10.14 | -3.89% | 109,075 |
| Nov 6, 2024 | 10.20 | 11.17 | 9.92 | 10.55 | 10.55 | 13.81% | 228,267 |
| Nov 5, 2024 | 9.01 | 9.40 | 9.01 | 9.27 | 9.27 | 3.46% | 46,975 |
| Nov 4, 2024 | 9.39 | 9.60 | 8.91 | 8.96 | 8.96 | -4.68% | 77,309 |
| Nov 1, 2024 | 9.61 | 10.02 | 9.40 | 9.40 | 9.40 | -1.36% | 87,307 |
| Oct 31, 2024 | 10.92 | 10.99 | 9.50 | 9.53 | 9.53 | -13.99% | 139,101 |
| Oct 30, 2024 | 11.07 | 11.52 | 10.82 | 11.08 | 11.08 | -2.12% | 60,551 |
| Oct 29, 2024 | 11.72 | 12.45 | 11.30 | 11.32 | 11.32 | -3.08% | 112,344 |
| Oct 28, 2024 | 11.10 | 12.09 | 11.10 | 11.68 | 11.68 | 8.45% | 106,891 |
| Oct 25, 2024 | 11.15 | 11.34 | 10.76 | 10.77 | 10.77 | -2.36% | 49,976 |
| Oct 24, 2024 | 10.77 | 11.28 | 10.77 | 11.03 | 11.03 | 2.80% | 36,835 |
| Oct 23, 2024 | 11.59 | 11.59 | 10.49 | 10.73 | 10.73 | -8.68% | 91,276 |
| Oct 22, 2024 | 11.31 | 12.00 | 11.31 | 11.75 | 11.75 | 2.44% | 85,696 |
| Oct 21, 2024 | 11.31 | 11.73 | 11.02 | 11.47 | 11.47 | 1.59% | 94,107 |
| Oct 18, 2024 | 11.35 | 11.69 | 10.81 | 11.29 | 11.29 | -0.62% | 130,958 |
| Oct 17, 2024 | 11.61 | 11.79 | 11.24 | 11.36 | 11.36 | -3.15% | 59,444 |
| Oct 16, 2024 | 11.35 | 11.80 | 11.00 | 11.73 | 11.73 | 6.54% | 93,969 |
| Oct 15, 2024 | 11.26 | 11.54 | 10.83 | 11.01 | 11.01 | -1.43% | 95,056 |
| Oct 14, 2024 | 10.79 | 11.24 | 10.46 | 11.17 | 11.17 | 6.28% | 112,850 |
| Oct 11, 2024 | 9.82 | 10.97 | 9.82 | 10.51 | 10.51 | 7.03% | 108,829 |
| Oct 10, 2024 | 9.71 | 10.11 | 9.45 | 9.82 | 9.82 | -0.20% | 58,052 |
| Oct 9, 2024 | 10.12 | 10.35 | 9.70 | 9.84 | 9.84 | -1.40% | 88,777 |
| Oct 8, 2024 | 9.76 | 10.99 | 9.76 | 9.98 | 9.98 | 1.73% | 140,430 |
| Oct 7, 2024 | 10.61 | 10.61 | 9.43 | 9.81 | 9.81 | -0.51% | 154,301 |
| Oct 4, 2024 | 9.59 | 10.30 | 9.59 | 9.86 | 9.86 | 4.01% | 93,486 |
| Oct 3, 2024 | 9.00 | 9.57 | 8.90 | 9.48 | 9.48 | 4.52% | 64,924 |
| Oct 2, 2024 | 9.01 | 9.32 | 8.90 | 9.07 | 9.07 | 0.78% | 91,268 |
| Oct 1, 2024 | 9.53 | 9.61 | 8.88 | 9.00 | 9.00 | -5.96% | 99,849 |
| Sep 30, 2024 | 9.87 | 10.04 | 9.56 | 9.57 | 9.57 | -2.94% | 65,367 |
| Sep 27, 2024 | 10.24 | 10.55 | 9.86 | 9.86 | 9.86 | -1.99% | 131,685 |
| Sep 26, 2024 | 9.35 | 10.25 | 9.28 | 10.06 | 10.06 | 9.11% | 114,912 |
| Sep 25, 2024 | 9.45 | 9.56 | 8.96 | 9.22 | 9.22 | -1.39% | 127,237 |
| Sep 24, 2024 | 9.66 | 9.98 | 9.03 | 9.35 | 9.35 | -3.11% | 191,945 |
| Sep 23, 2024 | 10.33 | 10.50 | 9.61 | 9.65 | 9.65 | -6.22% | 146,053 |
| Sep 20, 2024 | 11.18 | 11.23 | 10.29 | 10.29 | 10.29 | -7.46% | 153,251 |
| Sep 19, 2024 | 11.36 | 11.50 | 10.96 | 11.12 | 11.12 | 1.37% | 81,029 |
| Sep 18, 2024 | 11.57 | 11.84 | 10.97 | 10.97 | 10.97 | -3.77% | 70,911 |
| Sep 17, 2024 | 11.00 | 11.55 | 10.84 | 11.40 | 11.40 | 6.74% | 66,970 |
| Sep 16, 2024 | 11.20 | 11.20 | 10.65 | 10.68 | 10.68 | -4.13% | 49,571 |
| Sep 13, 2024 | 11.13 | 11.85 | 11.13 | 11.14 | 11.14 | -1.59% | 104,486 |
| Sep 12, 2024 | 10.87 | 11.79 | 10.62 | 11.32 | 11.32 | 3.38% | 82,021 |
| Sep 11, 2024 | 11.62 | 11.65 | 10.43 | 10.95 | 10.95 | -6.01% | 174,326 |
| Sep 10, 2024 | 11.89 | 11.96 | 11.23 | 11.65 | 11.65 | -2.27% | 89,956 |
| Sep 9, 2024 | 11.50 | 12.08 | 11.48 | 11.92 | 11.92 | 4.38% | 53,661 |
| Sep 6, 2024 | 12.27 | 12.34 | 11.25 | 11.42 | 11.42 | -7.08% | 103,327 |
| Sep 5, 2024 | 12.71 | 12.80 | 12.19 | 12.29 | 12.29 | -1.13% | 57,840 |
| Sep 4, 2024 | 12.86 | 13.12 | 12.13 | 12.43 | 12.43 | -4.68% | 87,831 |
| Sep 3, 2024 | 13.91 | 13.93 | 12.98 | 13.04 | 13.04 | -7.91% | 58,311 |
| Aug 30, 2024 | 14.13 | 14.30 | 13.72 | 14.16 | 14.16 | 3.21% | 47,026 |
| Aug 29, 2024 | 13.58 | 14.45 | 13.58 | 13.72 | 13.72 | 2.62% | 57,759 |
| Aug 28, 2024 | 14.17 | 14.55 | 13.28 | 13.37 | 13.37 | -7.54% | 79,490 |
| Aug 27, 2024 | 14.82 | 14.85 | 14.14 | 14.46 | 14.46 | -3.02% | 49,478 |
| Aug 26, 2024 | 15.81 | 15.93 | 14.89 | 14.91 | 14.91 | -1.71% | 71,744 |
| Aug 23, 2024 | 14.06 | 15.83 | 14.05 | 15.17 | 15.17 | 8.75% | 119,310 |
| Aug 22, 2024 | 14.58 | 14.81 | 13.92 | 13.95 | 13.95 | -3.73% | 46,231 |
| Aug 21, 2024 | 13.52 | 14.72 | 13.52 | 14.49 | 14.49 | 7.65% | 68,296 |
| Aug 20, 2024 | 14.10 | 14.16 | 13.30 | 13.46 | 13.46 | -2.39% | 66,133 |
| Aug 19, 2024 | 13.78 | 14.44 | 13.47 | 13.79 | 13.79 | - | 78,393 |
| Aug 16, 2024 | 13.63 | 14.34 | 13.41 | 13.79 | 13.79 | 1.17% | 96,116 |
| Aug 15, 2024 | 12.41 | 14.24 | 12.41 | 13.63 | 13.63 | 12.37% | 193,825 |
| Aug 14, 2024 | 15.28 | 15.51 | 11.73 | 12.13 | 12.13 | -20.62% | 340,302 |
| Aug 13, 2024 | 15.16 | 15.80 | 15.00 | 15.28 | 15.28 | 0.46% | 74,865 |
| Aug 12, 2024 | 15.67 | 15.87 | 14.80 | 15.21 | 15.21 | -4.34% | 68,193 |
| Aug 9, 2024 | 15.77 | 16.05 | 15.16 | 15.90 | 15.90 | 2.51% | 102,012 |
| Aug 8, 2024 | 14.30 | 15.69 | 14.30 | 15.51 | 15.51 | 13.13% | 92,106 |
| Aug 7, 2024 | 15.30 | 15.33 | 13.63 | 13.71 | 13.71 | -7.68% | 113,610 |
| Aug 6, 2024 | 14.50 | 15.39 | 14.13 | 14.85 | 14.85 | 4.87% | 60,955 |
| Aug 5, 2024 | 13.18 | 14.97 | 12.84 | 14.16 | 14.16 | -7.99% | 138,253 |
| Aug 2, 2024 | 15.16 | 15.66 | 14.63 | 15.39 | 15.39 | -3.33% | 125,052 |
| Aug 1, 2024 | 17.20 | 17.20 | 15.76 | 15.92 | 15.92 | -7.44% | 163,986 |
| Jul 31, 2024 | 16.87 | 17.97 | 16.87 | 17.20 | 17.20 | 3.43% | 102,155 |
| Jul 30, 2024 | 17.45 | 17.49 | 16.52 | 16.63 | 16.63 | -3.93% | 84,027 |
| Jul 29, 2024 | 19.38 | 19.38 | 16.95 | 17.31 | 17.31 | -4.26% | 180,473 |
| Jul 26, 2024 | 18.65 | 18.65 | 17.58 | 18.08 | 18.08 | 0.44% | 104,414 |
| Jul 25, 2024 | 18.05 | 18.70 | 17.61 | 18.00 | 18.00 | -1.59% | 93,359 |
| Jul 24, 2024 | 19.35 | 19.68 | 17.93 | 18.29 | 18.29 | -3.84% | 131,780 |
| Jul 23, 2024 | 19.54 | 20.05 | 18.90 | 19.02 | 19.02 | -5.84% | 197,011 |
| Jul 22, 2024 | 21.79 | 22.08 | 19.04 | 20.20 | 20.20 | -2.51% | 289,582 |
| Jul 19, 2024 | 18.89 | 21.03 | 18.85 | 20.72 | 20.72 | 8.54% | 185,360 |
| Jul 18, 2024 | 20.91 | 21.02 | 18.76 | 19.09 | 19.09 | -8.66% | 170,944 |
| Jul 17, 2024 | 21.65 | 23.00 | 20.20 | 20.90 | 20.90 | -8.33% | 247,914 |
| Jul 16, 2024 | 21.50 | 23.59 | 21.37 | 22.80 | 22.80 | 4.64% | 297,438 |
| Jul 15, 2024 | 19.36 | 21.92 | 18.92 | 21.79 | 21.79 | 15.17% | 292,439 |
| Jul 12, 2024 | 18.57 | 19.39 | 17.99 | 18.92 | 18.92 | 1.50% | 102,016 |
| Jul 11, 2024 | 17.60 | 18.96 | 17.51 | 18.64 | 18.64 | 8.81% | 164,434 |
| Jul 10, 2024 | 16.53 | 17.47 | 16.35 | 17.13 | 17.13 | 3.38% | 113,946 |
| Jul 9, 2024 | 17.71 | 17.85 | 16.37 | 16.57 | 16.57 | -6.91% | 196,996 |
| Jul 8, 2024 | 17.67 | 18.41 | 17.25 | 17.80 | 17.80 | 0.23% | 131,231 |
| Jul 5, 2024 | 16.97 | 18.17 | 16.80 | 17.76 | 17.76 | -0.17% | 156,012 |
| Jul 3, 2024 | 17.86 | 18.20 | 17.39 | 17.79 | 17.79 | -1.33% | 69,000 |
| Jul 2, 2024 | 19.00 | 19.01 | 17.64 | 18.03 | 18.03 | -4.45% | 193,293 |