Australia markets closed

Bakkt Holdings, Inc. (BKKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.39+1.77 (+11.33%)
At close: 04:00PM EDT
17.36 -0.03 (-0.17%)
Pre-market: 04:17AM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202416.5018.1514.8517.3917.39482,300
23 May 202415.4016.5314.8115.6215.62229,600
22 May 202416.3517.9014.8415.3015.30490,200
21 May 202415.5720.0015.3116.1816.181,522,000
20 May 202411.4717.0711.4216.6516.65972,400
17 May 202410.4011.6810.2411.4611.46295,500
16 May 202411.2211.499.7510.4910.49393,600
15 May 202412.2512.5010.5712.1812.18478,500
14 May 20249.7512.929.7511.1511.15860,800
13 May 202410.3010.909.859.989.98254,500
10 May 202410.2310.358.859.849.84604,400
09 May 20248.7911.428.7910.2510.251,380,100
08 May 20247.009.007.008.798.79644,600
07 May 20246.667.456.607.297.29278,700
06 May 20246.607.256.496.606.60384,900
03 May 20246.436.756.126.506.50332,900
02 May 20246.366.545.906.286.28331,600
01 May 20246.516.795.576.316.31998,400
30 Apr 20249.609.786.516.716.711,337,900
29 Apr 20249.3010.799.049.969.96242,900
29 Apr 20241:25 Stock split
26 Apr 20249.4310.188.9010.0010.0098,804
25 Apr 20249.079.258.279.239.23113,732
24 Apr 20249.279.458.279.009.00236,460
23 Apr 202410.0710.109.4310.0210.02168,640
22 Apr 202410.7510.759.7510.2510.25139,444
19 Apr 202410.3810.529.809.959.95101,272
18 Apr 202410.1010.759.8810.5010.50102,372
17 Apr 202410.5210.779.8810.0010.00108,108
16 Apr 202410.1810.8510.0210.3210.32141,976
15 Apr 202412.0512.1010.6511.0011.00126,696
12 Apr 202413.7013.7011.4812.3012.30172,056
11 Apr 202414.0014.0512.5213.5713.57151,776
10 Apr 202412.5013.8512.5013.7513.75119,072
09 Apr 202412.2013.5012.0713.0013.00147,744
08 Apr 202411.7012.3811.0512.2712.27166,912
05 Apr 202411.5511.5510.8011.1811.18104,564
04 Apr 202411.7512.2511.2511.5011.50144,856
03 Apr 202410.2511.7310.2011.6311.63189,744
02 Apr 202411.2311.3810.5010.5010.50218,468
01 Apr 202411.2712.1811.0011.6311.63248,464
28 Mar 202411.9512.2711.3511.5011.50380,980
27 Mar 202411.7512.2510.2711.9311.93406,436
26 Mar 202413.3813.4511.2511.2711.27614,872
25 Mar 202413.9814.9512.8014.0514.05653,632
22 Mar 202414.0714.0712.8813.4513.45328,408
21 Mar 202413.6315.7513.5713.8213.82409,540
20 Mar 202412.7513.7512.2713.5713.57183,624
19 Mar 202413.0013.2712.3513.0013.00166,580
18 Mar 202414.8014.8012.9012.9012.90184,176
15 Mar 202413.0014.9313.0014.5714.57397,136
14 Mar 202414.5014.7512.5713.3813.38271,876
13 Mar 202414.6315.2714.6314.9514.95109,360
12 Mar 202415.2515.2514.5014.5514.55107,668
11 Mar 202415.2515.4814.7015.0715.07205,180
08 Mar 202415.2015.4314.5714.9014.90221,088
07 Mar 202416.5816.6314.5014.9314.93389,320
06 Mar 202415.5016.5015.0016.2716.27382,712
05 Mar 202415.7516.0014.6315.2015.20250,680
04 Mar 202415.7515.7514.2515.5515.55667,928
01 Mar 202416.7016.7014.0214.5014.50653,076
29 Feb 202422.5022.5014.5014.5014.501,552,920
28 Feb 202424.8326.2523.7525.5025.50183,960
27 Feb 202425.0025.2523.4523.9023.9095,864
26 Feb 202422.4524.3822.0223.9523.95133,648
23 Feb 202422.1723.2321.0022.0222.02106,552
22 Feb 202423.0023.6321.4522.2022.2081,108
21 Feb 202423.5023.5021.6321.8321.8386,704
20 Feb 202423.8324.0022.7523.2723.2799,428
16 Feb 202424.7525.2523.7024.3824.3897,500
15 Feb 202425.5026.7523.0824.5024.50189,900
14 Feb 202425.2526.5024.5025.7525.75121,292
13 Feb 202424.2525.2523.7523.8823.88183,760
12 Feb 202427.2528.0024.2525.5025.50293,068
09 Feb 202423.6326.5021.6526.5026.50481,536
08 Feb 202426.0026.2519.5221.6521.651,154,804
07 Feb 202435.5036.7534.7536.2536.2555,136
06 Feb 202432.5036.2532.5035.7535.7554,504
05 Feb 202434.0034.2532.0032.2532.2550,880
02 Feb 202435.2536.1334.0034.2534.2559,580
01 Feb 202434.5036.2534.5035.5035.5048,484
31 Jan 202437.0037.7534.0034.2534.25123,272
30 Jan 202439.2539.7537.2538.0038.0078,584
29 Jan 202435.7539.0034.7538.5038.50108,696
26 Jan 202432.5036.2532.2535.0035.00161,272
25 Jan 202432.2532.5031.2531.5031.5070,368
24 Jan 202434.7535.5031.5031.7531.7597,124
23 Jan 202435.2536.5033.7534.2534.2572,220
22 Jan 202434.2537.7533.8836.0036.0075,620
19 Jan 202434.2535.6332.5034.7534.75124,172
18 Jan 202434.2537.0033.2534.0034.00111,700
17 Jan 202435.5036.5034.5035.2535.25133,384
16 Jan 202438.7539.5036.5036.5036.50131,512
12 Jan 202441.5042.2539.2540.2540.25151,644
11 Jan 202449.2549.5040.7541.2541.25308,168
10 Jan 202445.2548.5043.7546.0046.00142,688
09 Jan 202449.5051.5046.0046.2546.25159,400
08 Jan 202447.0051.7545.0050.0050.00183,888
05 Jan 202446.5046.7542.7546.0046.00169,072
04 Jan 202448.0048.9246.3847.5047.50155,588
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...