Bakkt Hldgs Inc (NY: BKKT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	11.31	29.71	10.87	29.71	8,854,823	+18.39(+162.46%)
Nov 15, 2024	12.23	12.59	10.80	11.32	273,075	-0.79(-6.52%)
Nov 14, 2024	11.78	13.05	11.27	12.11	348,592	+0.58(+5.03%)
Nov 13, 2024	12.51	13.67	11.42	11.53	279,040	-0.79(-6.41%)
Nov 12, 2024	12.30	12.93	11.79	12.32	357,059	-0.13(-1.04%)
Nov 11, 2024	10.65	12.99	10.51	12.45	705,674	+2.63(+26.78%)
Nov 08, 2024	10.50	10.50	9.820	9.820	233,692	-0.32(-3.16%)
Nov 07, 2024	10.42	10.54	10.10	10.14	109,075	-0.41(-3.89%)
Nov 06, 2024	10.20	11.17	9.920	10.55	228,049	+1.28(+13.81%)
Nov 05, 2024	9.010	9.400	9.010	9.270	46,964	+0.31(+3.46%)
Nov 04, 2024	9.390	9.600	8.910	8.960	76,930	-0.44(-4.68%)
Nov 01, 2024	9.610	10.02	9.395	9.400	87,307	-0.13(-1.36%)
Oct 31, 2024	10.92	10.99	9.500	9.530	139,061	-1.55(-13.99%)
Oct 30, 2024	11.07	11.52	10.82	11.08	60,551	-0.24(-2.12%)
Oct 29, 2024	11.72	12.45	11.30	11.32	112,342	-0.36(-3.08%)
Oct 28, 2024	11.10	12.09	11.10	11.68	106,891	+0.91(+8.45%)
Oct 25, 2024	11.15	11.34	10.76	10.77	49,976	-0.26(-2.36%)
Oct 24, 2024	10.77	11.28	10.77	11.03	36,834	+0.30(+2.80%)
Oct 23, 2024	11.59	11.59	10.49	10.73	91,276	-1.02(-8.68%)
Oct 22, 2024	11.31	12.00	11.31	11.75	85,696	+0.28(+2.44%)
Oct 21, 2024	11.31	11.73	11.02	11.47	94,097	+0.18(+1.59%)
Oct 18, 2024	11.35	11.69	10.81	11.29	130,958	-0.07(-0.62%)
Oct 17, 2024	11.61	11.79	11.24	11.36	59,444	-0.37(-3.15%)
Oct 16, 2024	11.35	11.80	11.00	11.73	93,969	+0.72(+6.54%)
Oct 15, 2024	11.26	11.54	10.83	11.01	95,056	-0.16(-1.43%)
Oct 14, 2024	10.79	11.24	10.46	11.17	112,850	+0.66(+6.28%)
Oct 11, 2024	9.820	10.97	9.820	10.51	108,829	+0.69(+7.03%)
Oct 10, 2024	9.710	10.11	9.453	9.820	57,852	-0.02(-0.20%)
Oct 09, 2024	10.12	10.35	9.700	9.840	88,777	-0.14(-1.40%)
Oct 08, 2024	9.760	10.99	9.760	9.980	140,430	+0.17(+1.73%)
Oct 07, 2024	10.61	10.61	9.430	9.810	154,301	-0.05(-0.51%)
Oct 04, 2024	9.590	10.30	9.590	9.860	93,409	+0.38(+4.01%)
Oct 03, 2024	9.000	9.570	8.900	9.480	64,912	+0.41(+4.52%)
Oct 02, 2024	9.010	9.320	8.900	9.070	90,530	+0.07(+0.78%)
Oct 01, 2024	9.530	9.610	8.880	9.000	99,846	-0.57(-5.96%)
Sep 30, 2024	9.870	10.04	9.560	9.570	65,367	-0.29(-2.94%)
Sep 27, 2024	10.24	10.55	9.860	9.860	131,685	-0.20(-1.99%)
Sep 26, 2024	9.350	10.25	9.277	10.06	114,910	+0.84(+9.11%)
Sep 25, 2024	9.450	9.558	8.960	9.220	127,237	-0.13(-1.39%)
Sep 24, 2024	9.660	9.980	9.030	9.350	191,934	-0.30(-3.11%)
Sep 23, 2024	10.33	10.50	9.610	9.650	146,018	-0.64(-6.22%)
Sep 20, 2024	11.18	11.23	10.29	10.29	153,251	-0.83(-7.46%)
Sep 19, 2024	11.36	11.50	10.96	11.12	81,029	+0.15(+1.37%)
Sep 18, 2024	11.57	11.84	10.97	10.97	70,610	-0.43(-3.77%)
Sep 17, 2024	11.00	11.55	10.84	11.40	66,970	+0.72(+6.74%)
Sep 16, 2024	11.20	11.20	10.65	10.68	49,561	-0.46(-4.13%)
Sep 13, 2024	11.13	11.85	11.13	11.14	104,486	-0.18(-1.59%)
Sep 12, 2024	10.87	11.79	10.62	11.32	82,021	+0.37(+3.38%)
Sep 11, 2024	11.62	11.62	10.43	10.95	174,325	-0.70(-6.01%)
Sep 10, 2024	11.89	11.96	11.23	11.65	89,174	-0.27(-2.27%)
Sep 09, 2024	11.50	12.08	11.47	11.92	53,661	+0.50(+4.38%)
Sep 06, 2024	12.27	12.34	11.25	11.42	103,327	-0.87(-7.08%)
Sep 05, 2024	12.71	12.80	12.19	12.29	57,840	-0.14(-1.13%)
Sep 04, 2024	12.86	13.12	12.13	12.43	88,084	-0.61(-4.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.