Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.161 -0.459 (-5.33%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 09, 2025 7.110 9.104 6.830 8.620 422,325 +1.62(+23.14%)
Apr 08, 2025 8.090 8.347 6.810 7.000 234,873 -0.59(-7.77%)
Apr 07, 2025 7.590 8.520 7.040 7.590 302,736 -0.57(-6.99%)
Apr 04, 2025 8.200 8.560 7.810 8.160 253,662 -0.80(-8.93%)
Apr 03, 2025 9.130 9.637 8.450 8.960 378,353 -1.29(-12.59%)
Apr 02, 2025 8.800 10.32 8.800 10.25 425,853 +1.17(+12.89%)
Apr 01, 2025 8.650 9.521 8.650 9.080 394,147 +0.41(+4.73%)
Mar 31, 2025 8.920 9.120 8.509 8.670 337,380 -0.44(-4.83%)
Mar 28, 2025 10.50 10.53 9.090 9.110 263,528 -1.44(-13.65%)
Mar 27, 2025 10.68 11.08 10.42 10.55 127,390 -0.39(-3.56%)
Mar 26, 2025 12.34 12.38 10.82 10.94 331,244 -1.20(-9.88%)
Mar 25, 2025 13.61 13.61 11.89 12.14 510,707 -1.69(-12.22%)
Mar 24, 2025 12.12 14.08 12.12 13.83 856,457 +1.90(+15.93%)
Mar 21, 2025 10.64 12.40 10.29 11.93 683,545 +1.41(+13.40%)
Mar 20, 2025 9.600 13.20 9.342 10.52 2,422,397 +1.21(+13.00%)
Mar 19, 2025 9.010 9.570 8.460 9.310 627,966 -0.02(-0.21%)
Mar 18, 2025 8.580 9.420 7.960 9.330 1,974,187 -3.50(-27.28%)
Mar 17, 2025 11.88 12.83 11.71 12.83 1,298,690 +0.84(+7.01%)
Mar 14, 2025 11.84 12.24 11.32 11.99 186,423 +0.63(+5.55%)
Mar 13, 2025 11.47 11.47 10.94 11.36 108,241 -0.08(-0.70%)
Mar 12, 2025 11.50 11.77 10.70 11.44 272,869 +0.26(+2.33%)
Mar 11, 2025 11.48 11.68 10.80 11.18 238,003 -0.39(-3.37%)
Mar 10, 2025 13.55 13.82 11.08 11.57 386,067 -2.58(-18.23%)
Mar 07, 2025 14.30 14.64 12.64 14.15 350,905 -0.63(-4.26%)
Mar 06, 2025 15.40 16.01 14.31 14.78 402,404 -1.17(-7.34%)
Mar 05, 2025 13.12 16.80 12.61 15.95 2,037,898 +3.06(+23.74%)
Mar 04, 2025 12.80 13.40 12.04 12.89 276,003 -0.61(-4.52%)
Mar 03, 2025 13.24 14.85 13.19 13.50 646,242 +1.56(+13.07%)
Feb 28, 2025 11.40 12.30 11.31 11.94 121,481 +0.34(+2.93%)
Feb 27, 2025 12.08 12.57 11.52 11.60 104,948 -0.34(-2.85%)
Feb 26, 2025 11.45 12.37 11.30 11.94 327,712 -0.31(-2.53%)
Feb 25, 2025 12.81 12.89 11.83 12.25 184,267 -0.82(-6.27%)
Feb 24, 2025 14.10 14.12 12.96 13.07 264,476 -1.25(-8.73%)
Feb 21, 2025 15.20 15.97 14.16 14.32 231,234 -0.63(-4.21%)
Feb 20, 2025 15.41 15.59 14.63 14.95 150,204 -0.34(-2.22%)
Feb 19, 2025 15.30 15.78 15.00 15.29 170,021 -0.02(-0.13%)
Feb 18, 2025 15.00 15.59 14.76 15.31 284,397 +0.51(+3.45%)
Feb 14, 2025 14.95 15.30 14.65 14.80 264,141 -0.04(-0.27%)
Feb 13, 2025 14.46 15.47 14.21 14.84 367,402 +0.54(+3.78%)
Feb 12, 2025 13.63 14.47 13.43 14.30 177,375 +0.40(+2.88%)
Feb 11, 2025 14.55 14.55 13.75 13.90 210,762 -0.65(-4.47%)
Feb 10, 2025 14.88 15.42 14.50 14.55 229,177 -0.16(-1.09%)
Feb 07, 2025 14.61 15.71 14.51 14.71 334,829 +0.51(+3.59%)
Feb 06, 2025 14.55 15.28 13.99 14.20 391,217 -0.15(-1.05%)
Feb 05, 2025 15.07 15.39 14.28 14.35 412,624 -0.95(-6.21%)
Feb 04, 2025 15.94 16.33 15.19 15.30 427,370 -0.81(-5.03%)
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 following
Privacy Policy and Terms and Conditions.