Bakkt Holdings, Inc. (BKKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 9.60 | 9.78 | 6.51 | 6.72 | 6.72 | 1,319,713 |
| Apr 29, 2024 | 9.30 | 10.79 | 9.04 | 9.96 | 9.96 | 242,900 |
| Apr 29, 2024 | 1:25 Stock Split | |||||
| Apr 26, 2024 | 9.43 | 10.18 | 8.90 | 10.00 | 10.00 | 98,804 |
| Apr 25, 2024 | 9.07 | 9.25 | 8.27 | 9.23 | 9.23 | 113,732 |
| Apr 24, 2024 | 9.27 | 9.45 | 8.27 | 9.00 | 9.00 | 236,460 |
| Apr 23, 2024 | 10.07 | 10.10 | 9.43 | 10.02 | 10.02 | 168,640 |
| Apr 22, 2024 | 10.75 | 10.75 | 9.75 | 10.25 | 10.25 | 139,444 |
| Apr 19, 2024 | 10.38 | 10.52 | 9.80 | 9.95 | 9.95 | 101,272 |
| Apr 18, 2024 | 10.10 | 10.75 | 9.88 | 10.50 | 10.50 | 102,372 |
| Apr 17, 2024 | 10.52 | 10.77 | 9.88 | 10.00 | 10.00 | 108,108 |
| Apr 16, 2024 | 10.18 | 10.85 | 10.02 | 10.32 | 10.32 | 141,976 |
| Apr 15, 2024 | 12.05 | 12.10 | 10.65 | 11.00 | 11.00 | 126,696 |
| Apr 12, 2024 | 13.70 | 13.70 | 11.48 | 12.30 | 12.30 | 172,056 |
| Apr 11, 2024 | 14.00 | 14.05 | 12.52 | 13.57 | 13.57 | 151,776 |
| Apr 10, 2024 | 12.50 | 13.85 | 12.50 | 13.75 | 13.75 | 119,072 |
| Apr 09, 2024 | 12.20 | 13.50 | 12.07 | 13.00 | 13.00 | 147,744 |
| Apr 08, 2024 | 11.70 | 12.38 | 11.05 | 12.27 | 12.27 | 166,912 |
| Apr 05, 2024 | 11.55 | 11.55 | 10.80 | 11.18 | 11.18 | 104,564 |
| Apr 04, 2024 | 11.75 | 12.25 | 11.25 | 11.50 | 11.50 | 144,856 |
| Apr 03, 2024 | 10.25 | 11.73 | 10.20 | 11.63 | 11.63 | 189,744 |
| Apr 02, 2024 | 11.23 | 11.38 | 10.50 | 10.50 | 10.50 | 218,468 |
| Apr 01, 2024 | 11.27 | 12.18 | 11.00 | 11.63 | 11.63 | 248,464 |
| Mar 28, 2024 | 11.95 | 12.27 | 11.35 | 11.50 | 11.50 | 380,980 |
| Mar 27, 2024 | 11.75 | 12.25 | 10.27 | 11.93 | 11.93 | 406,436 |
| Mar 26, 2024 | 13.38 | 13.45 | 11.25 | 11.27 | 11.27 | 614,872 |
| Mar 25, 2024 | 13.98 | 14.95 | 12.80 | 14.05 | 14.05 | 653,632 |
| Mar 22, 2024 | 14.07 | 14.07 | 12.88 | 13.45 | 13.45 | 328,408 |
| Mar 21, 2024 | 13.63 | 15.75 | 13.57 | 13.82 | 13.82 | 409,540 |
| Mar 20, 2024 | 12.75 | 13.75 | 12.27 | 13.57 | 13.57 | 183,624 |
| Mar 19, 2024 | 13.00 | 13.27 | 12.35 | 13.00 | 13.00 | 166,580 |
| Mar 18, 2024 | 14.80 | 14.80 | 12.90 | 12.90 | 12.90 | 184,176 |
| Mar 15, 2024 | 13.00 | 14.93 | 13.00 | 14.57 | 14.57 | 397,136 |
| Mar 14, 2024 | 14.50 | 14.75 | 12.57 | 13.38 | 13.38 | 271,876 |
| Mar 13, 2024 | 14.63 | 15.27 | 14.63 | 14.95 | 14.95 | 109,360 |
| Mar 12, 2024 | 15.25 | 15.25 | 14.50 | 14.55 | 14.55 | 107,668 |
| Mar 11, 2024 | 15.25 | 15.48 | 14.70 | 15.07 | 15.07 | 205,180 |
| Mar 08, 2024 | 15.20 | 15.43 | 14.57 | 14.90 | 14.90 | 221,088 |
| Mar 07, 2024 | 16.58 | 16.63 | 14.50 | 14.93 | 14.93 | 389,320 |
| Mar 06, 2024 | 15.50 | 16.50 | 15.00 | 16.27 | 16.27 | 382,712 |
| Mar 05, 2024 | 15.75 | 16.00 | 14.63 | 15.20 | 15.20 | 250,680 |
| Mar 04, 2024 | 15.75 | 15.75 | 14.25 | 15.55 | 15.55 | 667,928 |
| Mar 01, 2024 | 16.70 | 16.70 | 14.02 | 14.50 | 14.50 | 653,076 |
| Feb 29, 2024 | 22.50 | 22.50 | 14.50 | 14.50 | 14.50 | 1,552,920 |
| Feb 28, 2024 | 24.83 | 26.25 | 23.75 | 25.50 | 25.50 | 183,960 |
| Feb 27, 2024 | 25.00 | 25.25 | 23.45 | 23.90 | 23.90 | 95,864 |
| Feb 26, 2024 | 22.45 | 24.38 | 22.02 | 23.95 | 23.95 | 133,648 |
| Feb 23, 2024 | 22.17 | 23.23 | 21.00 | 22.02 | 22.02 | 106,552 |
| Feb 22, 2024 | 23.00 | 23.63 | 21.45 | 22.20 | 22.20 | 81,108 |
| Feb 21, 2024 | 23.50 | 23.50 | 21.63 | 21.83 | 21.83 | 86,704 |
| Feb 20, 2024 | 23.83 | 24.00 | 22.75 | 23.27 | 23.27 | 99,428 |
| Feb 16, 2024 | 24.75 | 25.25 | 23.70 | 24.38 | 24.38 | 97,500 |
| Feb 15, 2024 | 25.50 | 26.75 | 23.08 | 24.50 | 24.50 | 189,900 |
| Feb 14, 2024 | 25.25 | 26.50 | 24.50 | 25.75 | 25.75 | 121,292 |
| Feb 13, 2024 | 24.25 | 25.25 | 23.75 | 23.88 | 23.88 | 183,760 |
| Feb 12, 2024 | 27.25 | 28.00 | 24.25 | 25.50 | 25.50 | 293,068 |
| Feb 09, 2024 | 23.63 | 26.50 | 21.65 | 26.50 | 26.50 | 481,536 |
| Feb 08, 2024 | 26.00 | 26.25 | 19.52 | 21.65 | 21.65 | 1,154,804 |
| Feb 07, 2024 | 35.50 | 36.75 | 34.75 | 36.25 | 36.25 | 55,136 |
| Feb 06, 2024 | 32.50 | 36.25 | 32.50 | 35.75 | 35.75 | 54,504 |
| Feb 05, 2024 | 34.00 | 34.25 | 32.00 | 32.25 | 32.25 | 50,880 |
| Feb 02, 2024 | 35.25 | 36.13 | 34.00 | 34.25 | 34.25 | 59,580 |
| Feb 01, 2024 | 34.50 | 36.25 | 34.50 | 35.50 | 35.50 | 48,484 |
| Jan 31, 2024 | 37.00 | 37.75 | 34.00 | 34.25 | 34.25 | 123,272 |
| Jan 30, 2024 | 39.25 | 39.75 | 37.25 | 38.00 | 38.00 | 78,584 |
| Jan 29, 2024 | 35.75 | 39.00 | 34.75 | 38.50 | 38.50 | 108,696 |
| Jan 26, 2024 | 32.50 | 36.25 | 32.25 | 35.00 | 35.00 | 161,272 |
| Jan 25, 2024 | 32.25 | 32.50 | 31.25 | 31.50 | 31.50 | 70,368 |
| Jan 24, 2024 | 34.75 | 35.50 | 31.50 | 31.75 | 31.75 | 97,124 |
| Jan 23, 2024 | 35.25 | 36.50 | 33.75 | 34.25 | 34.25 | 72,220 |
| Jan 22, 2024 | 34.25 | 37.75 | 33.88 | 36.00 | 36.00 | 75,620 |
| Jan 19, 2024 | 34.25 | 35.63 | 32.50 | 34.75 | 34.75 | 124,172 |
| Jan 18, 2024 | 34.25 | 37.00 | 33.25 | 34.00 | 34.00 | 111,700 |
| Jan 17, 2024 | 35.50 | 36.50 | 34.50 | 35.25 | 35.25 | 133,384 |
| Jan 16, 2024 | 38.75 | 39.50 | 36.50 | 36.50 | 36.50 | 131,512 |
| Jan 12, 2024 | 41.50 | 42.25 | 39.25 | 40.25 | 40.25 | 151,644 |
| Jan 11, 2024 | 49.25 | 49.50 | 40.75 | 41.25 | 41.25 | 308,168 |
| Jan 10, 2024 | 45.25 | 48.50 | 43.75 | 46.00 | 46.00 | 142,688 |
| Jan 09, 2024 | 49.50 | 51.50 | 46.00 | 46.25 | 46.25 | 159,400 |
| Jan 08, 2024 | 47.00 | 51.75 | 45.00 | 50.00 | 50.00 | 183,888 |
| Jan 05, 2024 | 46.50 | 46.75 | 42.75 | 46.00 | 46.00 | 169,072 |
| Jan 04, 2024 | 48.00 | 48.92 | 46.38 | 47.50 | 47.50 | 155,588 |
| Jan 03, 2024 | 46.75 | 50.97 | 46.50 | 47.50 | 47.50 | 215,140 |
| Jan 02, 2024 | 58.25 | 59.50 | 51.63 | 53.00 | 53.00 | 293,560 |
| Dec 29, 2023 | 60.75 | 68.75 | 55.00 | 55.75 | 55.75 | 580,128 |
| Dec 28, 2023 | 59.00 | 59.50 | 52.75 | 57.25 | 57.25 | 443,216 |
| Dec 27, 2023 | 46.75 | 62.25 | 46.25 | 59.00 | 59.00 | 1,051,844 |
| Dec 26, 2023 | 46.50 | 46.75 | 44.50 | 45.00 | 45.00 | 88,004 |
| Dec 22, 2023 | 46.00 | 47.67 | 44.92 | 46.25 | 46.25 | 136,556 |
| Dec 21, 2023 | 48.00 | 49.25 | 44.25 | 46.00 | 46.00 | 139,472 |
| Dec 20, 2023 | 52.75 | 54.50 | 45.50 | 46.00 | 46.00 | 249,564 |
| Dec 19, 2023 | 49.00 | 51.75 | 48.25 | 49.75 | 49.75 | 119,464 |
| Dec 18, 2023 | 44.00 | 51.95 | 43.75 | 48.75 | 48.75 | 174,636 |
| Dec 15, 2023 | 44.50 | 47.25 | 43.13 | 47.25 | 47.25 | 171,592 |
| Dec 14, 2023 | 46.25 | 48.00 | 42.25 | 43.75 | 43.75 | 124,272 |
| Dec 13, 2023 | 42.75 | 46.25 | 41.00 | 45.50 | 45.50 | 132,480 |
| Dec 12, 2023 | 40.75 | 44.50 | 40.00 | 43.00 | 43.00 | 81,640 |
| Dec 11, 2023 | 41.75 | 41.75 | 37.75 | 39.50 | 39.50 | 104,788 |
| Dec 08, 2023 | 45.00 | 45.75 | 42.50 | 44.25 | 44.25 | 130,620 |
| Dec 07, 2023 | 47.25 | 47.63 | 44.00 | 44.50 | 44.50 | 124,776 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.