This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Bakkt, Inc. Class A Common Stock (NY:BKKT)

8.550 -0.070 (-0.81%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	7.860	8.635	7.850	8.620	588,256	+0.76(+9.67%)
Apr 29, 2026	8.530	8.530	7.750	7.860	825,553	-0.72(-8.39%)
Apr 28, 2026	8.780	8.825	8.500	8.580	537,243	-0.42(-4.67%)
Apr 27, 2026	8.750	9.100	8.650	9.000	595,588	+0.17(+1.93%)
Apr 24, 2026	8.770	8.970	8.510	8.830	741,740	+0.15(+1.73%)
Apr 23, 2026	8.970	9.060	8.480	8.680	1,105,193	-0.45(-4.93%)
Apr 22, 2026	9.200	9.290	8.980	9.130	939,637	+0.46(+5.31%)
Apr 21, 2026	9.000	9.130	8.600	8.670	992,870	-0.30(-3.34%)
Apr 20, 2026	9.100	9.320	8.770	8.970	1,768,120	-0.22(-2.39%)
Apr 17, 2026	9.860	9.860	9.190	9.190	1,462,069	-0.37(-3.87%)
Apr 16, 2026	9.360	9.590	8.920	9.560	1,208,091	+0.32(+3.46%)
Apr 15, 2026	9.080	9.397	8.860	9.240	1,317,866	+0.26(+2.90%)
Apr 14, 2026	9.240	9.580	8.970	8.980	1,727,318	+0.26(+2.98%)
Apr 13, 2026	7.900	8.780	7.890	8.720	1,043,954	+0.59(+7.26%)
Apr 10, 2026	8.480	8.600	8.060	8.130	928,338	-0.26(-3.10%)
Apr 09, 2026	7.750	8.595	7.697	8.390	934,196	+0.44(+5.53%)
Apr 08, 2026	8.260	8.360	7.850	7.950	897,790	+0.32(+4.19%)
Apr 07, 2026	7.380	7.630	7.030	7.630	758,095	+0.00(+0.00%)
Apr 06, 2026	7.500	7.700	7.400	7.630	704,841	+0.26(+3.53%)
Apr 02, 2026	6.900	7.440	6.880	7.370	616,295	+0.13(+1.80%)
Apr 01, 2026	7.560	7.655	7.131	7.240	675,736	-0.12(-1.63%)
Mar 31, 2026	7.200	7.520	6.900	7.360	1,494,159	+0.41(+5.90%)
Mar 30, 2026	7.440	7.530	6.870	6.950	1,591,561	-0.37(-5.05%)
Mar 27, 2026	7.760	7.795	7.260	7.320	1,209,501	-0.65(-8.16%)
Mar 26, 2026	8.140	8.520	7.930	7.970	1,028,064	-0.41(-4.89%)
Mar 25, 2026	8.620	8.800	8.230	8.380	907,013	+0.11(+1.33%)
Mar 24, 2026	8.600	8.904	8.170	8.270	1,011,280	-0.59(-6.66%)
Mar 23, 2026	8.680	9.080	8.590	8.860	1,043,946	+0.31(+3.63%)
Mar 20, 2026	8.850	8.970	8.470	8.550	1,243,811	-0.45(-5.00%)
Mar 19, 2026	8.880	9.090	8.510	9.000	1,315,534	+0.07(+0.78%)
Mar 18, 2026	9.550	9.640	8.915	8.930	3,130,000	-0.70(-7.27%)
Mar 17, 2026	9.500	9.960	9.000	9.630	2,313,536	-0.01(-0.10%)
Mar 16, 2026	10.03	10.20	9.520	9.640	1,930,860	+0.19(+2.01%)
Mar 13, 2026	9.670	10.13	9.300	9.450	1,926,631	+0.24(+2.61%)
Mar 12, 2026	9.070	9.421	8.950	9.210	792,022	-0.08(-0.86%)
Mar 11, 2026	9.300	9.570	9.060	9.290	894,034	+0.05(+0.54%)
Mar 10, 2026	9.390	9.670	9.120	9.240	839,071	+0.02(+0.22%)
Mar 09, 2026	9.060	9.350	8.825	9.220	1,113,648	-0.07(-0.75%)
Mar 06, 2026	9.630	9.922	9.290	9.290	880,580	-0.66(-6.63%)
Mar 05, 2026	9.980	10.30	9.650	9.950	1,317,084	-0.25(-2.45%)
Mar 04, 2026	10.07	10.81	10.04	10.20	1,877,130	+0.61(+6.36%)
Mar 03, 2026	9.380	9.940	9.254	9.590	1,368,830	-0.37(-3.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.