Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
10.06
+0.84 (9.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 9.35 | 10.25 | 9.28 | 10.06 | 10.06 | 9.11% | 114,895 |
| 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 |
| Jul 1, 2024 | 19.23 | 19.89 | 18.75 | 18.87 | 18.87 | -0.26% | 140,842 |
| Jun 28, 2024 | 21.00 | 21.00 | 18.92 | 18.92 | 18.92 | -8.64% | 544,830 |
| Jun 27, 2024 | 18.73 | 20.92 | 18.73 | 20.71 | 20.71 | 10.69% | 460,630 |
| Jun 26, 2024 | 16.91 | 20.51 | 16.81 | 18.71 | 18.71 | 7.71% | 442,571 |
| Jun 25, 2024 | 16.33 | 17.87 | 16.13 | 17.37 | 17.37 | 4.64% | 219,500 |
| Jun 24, 2024 | 15.12 | 17.25 | 14.81 | 16.60 | 16.60 | 10.67% | 249,606 |
| Jun 21, 2024 | 16.52 | 17.40 | 15.00 | 15.00 | 15.00 | -10.50% | 495,230 |
| Jun 20, 2024 | 16.50 | 17.45 | 15.52 | 16.76 | 16.76 | 1.58% | 237,037 |
| Jun 18, 2024 | 17.01 | 17.47 | 16.11 | 16.50 | 16.50 | -4.46% | 199,848 |
| Jun 17, 2024 | 18.52 | 18.56 | 16.52 | 17.27 | 17.27 | -7.45% | 231,019 |
| Jun 14, 2024 | 18.91 | 19.95 | 18.52 | 18.66 | 18.66 | -0.48% | 225,949 |
| Jun 13, 2024 | 19.93 | 20.84 | 17.82 | 18.75 | 18.75 | -6.25% | 306,190 |
| Jun 12, 2024 | 20.58 | 21.69 | 19.63 | 20.00 | 20.00 | -1.43% | 284,319 |
| Jun 11, 2024 | 18.96 | 20.47 | 17.80 | 20.29 | 20.29 | 4.86% | 221,959 |
| Jun 10, 2024 | 18.76 | 20.95 | 18.51 | 19.35 | 19.35 | 1.63% | 240,185 |
| Jun 7, 2024 | 19.06 | 24.74 | 17.52 | 19.04 | 19.04 | -2.36% | 721,168 |
| Jun 6, 2024 | 19.45 | 21.24 | 18.86 | 19.50 | 19.50 | 1.19% | 331,648 |
| Jun 5, 2024 | 16.98 | 19.53 | 16.70 | 19.27 | 19.27 | 17.36% | 353,285 |
| Jun 4, 2024 | 17.06 | 17.06 | 16.06 | 16.42 | 16.42 | -3.58% | 157,329 |
| Jun 3, 2024 | 17.75 | 18.88 | 17.03 | 17.03 | 17.03 | -3.24% | 308,581 |
| May 31, 2024 | 17.05 | 18.53 | 16.80 | 17.60 | 17.60 | 6.15% | 345,911 |
| May 30, 2024 | 16.18 | 17.92 | 15.50 | 16.58 | 16.58 | 3.11% | 256,936 |
| May 29, 2024 | 16.09 | 17.03 | 15.78 | 16.08 | 16.08 | 0.19% | 155,284 |
| May 28, 2024 | 16.94 | 16.99 | 15.67 | 16.05 | 16.05 | -7.71% | 248,047 |
| May 24, 2024 | 16.50 | 18.15 | 14.85 | 17.39 | 17.39 | 11.33% | 484,592 |
| May 23, 2024 | 15.40 | 16.53 | 14.81 | 15.62 | 15.62 | 2.09% | 229,658 |
| May 22, 2024 | 16.35 | 17.90 | 14.84 | 15.30 | 15.30 | -5.44% | 490,232 |
| May 21, 2024 | 15.57 | 20.00 | 15.31 | 16.18 | 16.18 | -2.82% | 1,522,023 |
| May 20, 2024 | 11.47 | 17.07 | 11.42 | 16.65 | 16.65 | 45.29% | 972,376 |
| May 17, 2024 | 10.40 | 11.68 | 10.24 | 11.46 | 11.46 | 9.25% | 295,472 |
| May 16, 2024 | 11.22 | 11.49 | 9.75 | 10.49 | 10.49 | -13.88% | 393,633 |
| May 15, 2024 | 12.25 | 12.50 | 10.57 | 12.18 | 12.18 | 9.24% | 478,493 |
| May 14, 2024 | 9.75 | 12.92 | 9.75 | 11.15 | 11.15 | 11.72% | 860,818 |
| May 13, 2024 | 10.30 | 10.90 | 9.85 | 9.98 | 9.98 | 1.42% | 254,472 |
| May 10, 2024 | 10.23 | 10.35 | 8.85 | 9.84 | 9.84 | -4.00% | 604,358 |
| May 9, 2024 | 8.79 | 11.42 | 8.79 | 10.25 | 10.25 | 16.61% | 1,380,139 |
| May 8, 2024 | 7.00 | 9.00 | 7.00 | 8.79 | 8.79 | 20.58% | 644,561 |
| May 7, 2024 | 6.66 | 7.45 | 6.60 | 7.29 | 7.29 | 10.45% | 278,687 |
| May 6, 2024 | 6.60 | 7.25 | 6.49 | 6.60 | 6.60 | 1.54% | 384,864 |