Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
13.48
+0.79 (6.23%)
At close: Jun 20, 2025, 4:00 PM
13.45
-0.03 (-0.22%)
After-hours: Jun 20, 2025, 7:54 PM EDT
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 13.49 | 15.37 | 12.81 | 13.48 | 13.48 | 6.23% | 974,142 |
| Jun 18, 2025 | 12.10 | 12.84 | 11.80 | 12.69 | 12.69 | 4.96% | 325,043 |
| Jun 17, 2025 | 12.53 | 12.83 | 11.93 | 12.09 | 12.09 | -7.57% | 241,354 |
| Jun 16, 2025 | 12.85 | 13.50 | 12.78 | 13.08 | 13.08 | 6.26% | 322,784 |
| Jun 13, 2025 | 12.71 | 12.85 | 12.14 | 12.31 | 12.31 | -5.23% | 189,725 |
| Jun 12, 2025 | 12.90 | 13.50 | 12.75 | 12.99 | 12.99 | -1.44% | 203,463 |
| Jun 11, 2025 | 13.61 | 13.94 | 13.00 | 13.18 | 13.18 | -1.93% | 300,018 |
| Jun 10, 2025 | 15.00 | 15.15 | 13.31 | 13.44 | 13.44 | -11.29% | 556,480 |
| Jun 9, 2025 | 14.90 | 15.34 | 14.20 | 15.15 | 15.15 | 8.91% | 315,793 |
| Jun 6, 2025 | 14.31 | 15.59 | 13.63 | 13.91 | 13.91 | 3.81% | 395,700 |
| Jun 5, 2025 | 13.07 | 15.48 | 12.50 | 13.40 | 13.40 | 2.52% | 730,049 |
| Jun 4, 2025 | 13.30 | 13.47 | 12.40 | 13.07 | 13.07 | -2.02% | 297,356 |
| Jun 3, 2025 | 11.63 | 13.50 | 11.45 | 13.34 | 13.34 | 15.40% | 497,941 |
| Jun 2, 2025 | 11.65 | 12.10 | 11.37 | 11.56 | 11.56 | -0.69% | 163,847 |
| May 30, 2025 | 11.17 | 11.81 | 10.79 | 11.64 | 11.64 | 2.65% | 204,063 |
| May 29, 2025 | 11.30 | 11.46 | 10.88 | 11.34 | 11.34 | 2.53% | 97,200 |
| May 28, 2025 | 11.50 | 11.69 | 11.01 | 11.06 | 11.06 | -3.24% | 209,965 |
| May 27, 2025 | 11.28 | 12.30 | 11.28 | 11.43 | 11.43 | 7.22% | 414,398 |
| May 23, 2025 | 11.42 | 11.89 | 10.62 | 10.66 | 10.66 | -9.74% | 528,515 |
| May 22, 2025 | 12.51 | 12.86 | 11.70 | 11.81 | 11.81 | -2.88% | 340,834 |
| May 21, 2025 | 12.57 | 13.19 | 12.01 | 12.16 | 12.16 | -4.93% | 306,754 |
| May 20, 2025 | 13.01 | 13.28 | 12.58 | 12.79 | 12.79 | -2.96% | 178,856 |
| May 19, 2025 | 12.34 | 13.78 | 12.30 | 13.18 | 13.18 | 3.05% | 361,201 |
| May 16, 2025 | 12.23 | 12.88 | 11.64 | 12.79 | 12.79 | 3.15% | 499,334 |
| May 15, 2025 | 12.62 | 14.69 | 12.21 | 12.40 | 12.40 | -3.95% | 739,890 |
| May 14, 2025 | 14.79 | 14.79 | 12.73 | 12.91 | 12.91 | -12.47% | 837,694 |
| May 13, 2025 | 12.63 | 15.49 | 11.58 | 14.75 | 14.75 | 47.35% | 3,667,554 |
| May 12, 2025 | 10.79 | 10.98 | 9.92 | 10.01 | 10.01 | -0.40% | 431,970 |
| May 9, 2025 | 9.80 | 10.30 | 9.54 | 10.05 | 10.05 | 3.08% | 286,345 |
| May 8, 2025 | 9.45 | 10.10 | 9.18 | 9.75 | 9.75 | 8.70% | 282,452 |
| May 7, 2025 | 9.33 | 9.35 | 8.76 | 8.97 | 8.97 | -1.64% | 200,202 |
| May 6, 2025 | 9.11 | 9.26 | 8.83 | 9.12 | 9.12 | -2.77% | 145,004 |
| May 5, 2025 | 9.78 | 9.78 | 9.29 | 9.38 | 9.38 | -6.01% | 120,029 |
| May 2, 2025 | 10.67 | 10.92 | 9.69 | 9.98 | 9.98 | -4.41% | 345,145 |
| May 1, 2025 | 9.66 | 10.50 | 9.47 | 10.44 | 10.44 | 11.30% | 257,043 |
| Apr 30, 2025 | 9.20 | 9.38 | 8.71 | 9.38 | 9.38 | -1.57% | 119,163 |
| Apr 29, 2025 | 9.61 | 9.65 | 9.08 | 9.53 | 9.53 | 0.21% | 194,098 |
| Apr 28, 2025 | 10.00 | 10.00 | 9.22 | 9.51 | 9.51 | -4.42% | 251,427 |
| Apr 25, 2025 | 9.96 | 10.25 | 9.80 | 9.95 | 9.95 | -1.09% | 193,468 |
| Apr 24, 2025 | 9.15 | 10.35 | 9.12 | 10.06 | 10.06 | 11.16% | 310,684 |
| Apr 23, 2025 | 9.50 | 9.65 | 9.01 | 9.05 | 9.05 | 1.34% | 171,118 |
| Apr 22, 2025 | 8.87 | 9.21 | 8.64 | 8.93 | 8.93 | 2.64% | 201,715 |
| Apr 21, 2025 | 8.59 | 9.25 | 8.40 | 8.70 | 8.70 | 2.23% | 249,029 |
| Apr 17, 2025 | 8.10 | 8.59 | 8.10 | 8.51 | 8.51 | 4.67% | 127,618 |
| Apr 16, 2025 | 8.25 | 8.68 | 7.92 | 8.13 | 8.13 | -3.56% | 171,185 |
| Apr 15, 2025 | 8.53 | 8.80 | 8.25 | 8.43 | 8.43 | -1.06% | 78,138 |
| Apr 14, 2025 | 9.00 | 9.19 | 8.42 | 8.52 | 8.52 | -3.29% | 168,706 |
| Apr 11, 2025 | 8.60 | 8.89 | 8.16 | 8.81 | 8.81 | 2.80% | 195,307 |
| Apr 10, 2025 | 8.46 | 9.00 | 8.02 | 8.57 | 8.57 | -0.58% | 218,961 |
| Apr 9, 2025 | 7.11 | 9.10 | 6.83 | 8.62 | 8.62 | 23.14% | 422,368 |