Australia markets closed

Bakkt Holdings, Inc. (BKKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.97-0.43 (-3.77%)
At close: 04:00PM EDT
11.50 +0.53 (+4.83%)
After hours: 07:43PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 202411.5711.8410.9710.9710.9770,600
17 Sept 202411.0011.5510.8411.4011.4067,000
16 Sept 202411.2011.2010.6510.6810.6849,600
13 Sept 202411.1311.8511.1311.1411.14104,500
12 Sept 202410.8711.7910.6211.3211.3282,000
11 Sept 202411.6211.6510.4310.9510.95174,300
10 Sept 202411.8911.9611.2311.6511.6590,000
09 Sept 202411.5012.0811.4811.9211.9253,700
06 Sept 202412.2712.3411.2511.4211.42103,300
05 Sept 202412.7112.8012.1912.2912.2957,800
04 Sept 202412.8613.1212.1312.4312.4388,100
03 Sept 202413.9113.9312.9813.0413.0458,300
30 Aug 202414.1314.3013.7214.1614.1647,000
29 Aug 202413.5814.4513.5813.7213.7257,700
28 Aug 202414.1714.5513.2813.3713.3779,500
27 Aug 202414.8214.8514.1414.4614.4649,500
26 Aug 202415.8115.9314.8914.9114.9171,600
23 Aug 202414.0615.8314.0515.1715.17119,300
22 Aug 202414.5814.8113.9213.9513.9546,200
21 Aug 202413.5214.7213.5214.4914.4968,300
20 Aug 202414.1014.1613.3013.4613.4666,100
19 Aug 202413.7814.4413.4713.7913.7978,400
16 Aug 202413.6314.3413.4113.7913.7996,100
15 Aug 202412.4114.2412.4113.6313.63193,600
14 Aug 202415.2815.5111.7312.1312.13340,300
13 Aug 202415.1615.8015.0015.2815.2874,800
12 Aug 202415.6715.8714.8015.2115.2168,100
09 Aug 202415.7716.0515.1515.9015.90102,000
08 Aug 202414.3015.6914.3015.5115.5192,100
07 Aug 202415.3015.3313.6313.7113.71113,600
06 Aug 202414.5015.3914.1314.8514.8560,900
05 Aug 202413.1814.9712.8414.1614.16138,200
02 Aug 202415.1615.6514.6315.3915.39125,100
01 Aug 202417.2017.2015.7615.9215.92163,900
31 July 202416.8717.9716.8717.2017.20102,100
30 July 202417.4517.4916.5216.6316.6384,000
29 July 202419.3819.3816.9517.3117.31180,500
26 July 202418.6518.6517.5818.0818.08104,400
25 July 202418.0518.7017.6118.0018.0093,400
24 July 202419.3519.6817.9318.2918.29131,800
23 July 202419.5420.0518.9019.0219.02197,000
22 July 202421.7922.0819.0420.2020.20289,600
19 July 202418.8921.0318.8520.7220.72185,300
18 July 202420.9121.0218.7619.0919.09170,800
17 July 202421.6523.0020.2020.9020.90247,900
16 July 202421.5023.5921.3722.8022.80297,300
15 July 202419.3621.9218.9221.7921.79292,400
12 July 202418.5719.3917.9918.9218.92101,900
11 July 202417.6018.9617.5118.6418.64164,400
10 July 202416.5317.4716.3517.1317.13113,800
09 July 202417.7117.8516.3716.5716.57196,700
08 July 202417.6718.4117.2517.8017.80131,200
05 July 202416.9718.1716.8017.7617.76156,000
03 July 202417.8618.2017.3917.7917.7969,000
02 July 202419.0019.0117.6418.0318.03193,300
01 July 202419.2319.8918.7518.8718.87140,600
28 June 202421.0021.0018.9218.9218.92544,700
27 June 202418.7320.9218.7320.7120.71460,600
26 June 202416.9120.5116.8118.7118.71442,500
25 June 202416.3317.8716.1317.3717.37219,500
24 June 202415.1217.2514.8116.6016.60249,500
21 June 202416.5217.4015.0015.0015.00495,200
20 June 202416.5017.4515.5216.7616.76237,000
18 June 202417.0117.4716.1016.5016.50199,800
17 June 202418.5218.5616.5217.2717.27231,000
14 June 202418.9119.9518.5218.6618.66225,900
13 June 202419.9320.8417.8218.7518.75306,100
12 June 202420.5821.6919.6320.0020.00284,300
11 June 202418.9620.4717.8020.2920.29222,000
10 June 202418.7620.9518.5119.3519.35240,200
07 June 202419.0624.7417.5219.0419.04721,200
06 June 202419.4521.2418.8619.5019.50331,600
05 June 202416.9819.5316.7019.2719.27353,300
04 June 202417.0617.0616.0616.4216.42157,300
03 June 202417.7518.8817.0317.0317.03308,500
31 May 202417.0518.5316.8017.6017.60345,900
30 May 202416.1817.9215.5016.5816.58256,900
29 May 202416.0917.0315.7816.0816.08155,000
28 May 202416.9416.9915.6716.0516.05247,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...