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

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

7.256 -0.104 (-1.41%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 1, 2026 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 (%)
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%)
Mar 02, 2026 9.210 10.45 9.054 9.960 1,743,917 +0.40(+4.18%)
Feb 27, 2026 9.900 10.15 9.320 9.560 2,052,016 -0.84(-8.08%)
Feb 26, 2026 10.80 11.01 9.910 10.40 2,066,803 -0.48(-4.41%)
Feb 25, 2026 10.78 11.25 10.25 10.88 3,017,590 +0.78(+7.72%)
Feb 24, 2026 9.950 10.32 9.810 10.10 1,141,074 -0.05(-0.49%)
Feb 23, 2026 10.12 10.58 10.01 10.15 1,040,085 -0.29(-2.78%)
Feb 20, 2026 10.20 11.25 10.00 10.44 2,455,855 +0.04(+0.38%)
Feb 19, 2026 10.11 10.43 10.01 10.40 675,877 +0.04(+0.39%)
Feb 18, 2026 10.16 11.01 10.05 10.36 699,544 +0.10(+0.97%)
Feb 17, 2026 10.65 10.77 9.980 10.26 682,545 -0.51(-4.74%)
Feb 13, 2026 10.62 11.36 10.01 10.77 1,263,907 +0.71(+7.06%)
Feb 12, 2026 10.40 10.56 9.772 10.06 1,054,230 -0.34(-3.27%)
Feb 11, 2026 10.77 11.00 9.950 10.40 1,307,853 -0.22(-2.07%)
Feb 10, 2026 11.25 11.50 10.60 10.62 769,557 -0.78(-6.84%)
Feb 09, 2026 11.67 11.95 11.34 11.40 1,144,179 -0.51(-4.28%)
Feb 06, 2026 10.81 12.26 10.72 11.91 1,628,205 +2.01(+20.30%)
Feb 05, 2026 11.10 11.20 9.890 9.900 1,364,594 -1.71(-14.73%)
Feb 04, 2026 11.94 12.34 11.38 11.61 1,159,533 -0.57(-4.68%)
Feb 03, 2026 12.50 12.63 11.36 12.18 1,045,654 -0.08(-0.65%)
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.