Canada markets close in 1 hour 47 minutes

Bakkt Holdings, Inc. (BKKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.6850+0.1950 (+7.83%)
As of 02:13PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20222.53002.71502.51802.68502.68502,083,706
May 26, 20222.32002.61502.25002.49002.49004,405,200
May 25, 20222.23002.45002.18502.37002.37002,691,000
May 24, 20222.29002.31602.17502.22002.22003,681,200
May 23, 20222.54002.55002.35002.40002.40002,910,500
May 20, 20222.79002.82302.40002.54002.54004,468,900
May 19, 20222.65002.87002.53702.73002.73003,276,500
May 18, 20222.70002.83002.55002.67002.67003,366,100
May 17, 20222.62002.85002.60002.77002.77003,721,500
May 16, 20222.90002.90002.45502.59002.59006,769,600
May 13, 20222.90003.07002.68002.95002.95007,607,400
May 12, 20222.00002.88001.98002.80002.800011,624,000
May 11, 20222.42002.60002.11002.15002.15007,896,800
May 10, 20222.97002.99002.56002.66002.66005,747,100
May 09, 20223.24003.28002.78002.83002.83007,182,200
May 06, 20223.50003.54003.33003.40003.40003,709,900
May 05, 20223.74003.89003.53003.58003.58004,906,300
May 04, 20223.74003.98003.54003.93003.93005,295,400
May 03, 20223.76003.87503.65503.74003.74003,870,100
May 02, 20223.86003.99003.69003.83003.83004,992,800
Apr 29, 20224.02004.13403.75003.82003.82004,835,900
Apr 28, 20224.13004.17003.87004.17004.17005,112,600
Apr 27, 20224.34004.43004.00004.12004.12005,096,700
Apr 26, 20224.25005.13004.00004.41004.410020,153,900
Apr 25, 20224.05004.39004.05004.34004.34002,372,000
Apr 22, 20224.41004.49004.08004.19004.19003,536,100
Apr 21, 20224.67004.89004.45004.50004.50003,312,300
Apr 20, 20224.79004.81004.52004.60004.60002,526,700
Apr 19, 20224.64004.90004.59104.76004.76002,556,900
Apr 18, 20224.51004.71004.47004.64004.64002,812,600
Apr 14, 20224.85005.03004.66504.68004.68002,875,600
Apr 13, 20224.60004.94004.52004.92004.92004,207,300
Apr 12, 20225.11005.35004.53004.67004.67004,862,100
Apr 11, 20224.94005.20004.81004.96004.96001,995,600
Apr 08, 20225.13005.50005.01505.05005.05003,960,600
Apr 07, 20225.30005.36004.95005.17005.17003,334,400
Apr 06, 20225.67005.75005.27005.29005.29003,449,000
Apr 05, 20226.24006.31005.75005.75005.75003,836,600
Apr 04, 20226.25006.49006.11006.20006.20002,868,300
Apr 01, 20226.17006.48006.10006.26006.26002,118,300
Mar 31, 20226.51006.56006.10006.16006.16003,011,100
Mar 30, 20226.90006.93006.42006.47006.47003,534,100
Mar 29, 20227.07007.07006.60006.97006.97004,312,200
Mar 28, 20227.50007.63006.63006.99006.99008,824,600
Mar 25, 20227.49007.71006.80006.99006.99005,919,400
Mar 24, 20227.25007.76006.76007.28007.28009,759,800
Mar 23, 20226.77007.27006.53007.00007.00006,502,400
Mar 22, 20225.91007.36005.90007.10007.100020,547,300
Mar 21, 20225.74005.94005.41205.78005.78003,632,900
Mar 18, 20225.41005.95005.36005.86005.86005,515,800
Mar 17, 20225.16005.56005.10005.49005.49004,278,500
Mar 16, 20225.08005.42004.82005.18005.18006,031,000
Mar 15, 20224.66005.04504.46004.96004.96003,396,800
Mar 14, 20224.89004.90004.53004.59004.59002,188,700
Mar 11, 20225.43005.50004.74004.84004.84004,207,500
Mar 10, 20225.31005.43005.11005.32005.32004,220,600
Mar 09, 20225.01005.80004.99005.62005.62008,712,700
Mar 08, 20224.54004.90004.26004.68004.68006,016,800
Mar 07, 20224.77005.02004.65004.68004.68004,450,700
Mar 04, 20225.05005.20004.74004.80004.80004,259,200
Mar 03, 20225.50005.56005.05005.11005.11003,893,500
Mar 02, 20225.53005.66505.32005.50005.50005,449,700
Mar 01, 20225.98006.25005.47005.54005.54008,047,500
Feb 28, 20225.81006.44005.50005.71005.710014,834,000
Feb 25, 20225.99006.28005.52005.81005.81008,075,200
Feb 24, 20224.67006.35004.62005.96005.960011,806,900
Feb 23, 20225.50005.80005.15005.17005.17007,046,200
Feb 22, 20225.10005.59005.00005.35005.350010,501,600
Feb 18, 20226.14006.26005.20005.20005.200011,662,100
Feb 17, 20226.86007.16006.08006.32006.320018,388,000
Feb 16, 20228.00009.01007.76007.84007.840027,327,200
Feb 15, 20227.36008.60007.07008.40008.400029,419,000
Feb 14, 20227.37007.74006.71006.80006.800012,821,400
Feb 11, 20227.21007.85006.98007.29007.290018,607,100
Feb 10, 20226.71008.61006.69007.38007.380048,043,600
Feb 09, 20225.93007.84005.86007.62007.620057,378,000
Feb 08, 20225.32006.02005.09005.94005.940017,509,500
Feb 07, 20224.34006.21004.34005.80005.800057,664,500
Feb 04, 20224.02004.45003.93004.33004.33006,879,300
Feb 03, 20223.89004.28503.84003.95003.95002,888,500
Feb 02, 20224.45004.52004.10004.15004.15004,894,300
Feb 01, 20224.46504.76004.14004.61004.61009,565,000
Jan 31, 20223.88004.35003.71004.31004.31009,860,100
Jan 28, 20223.47003.61003.31003.61003.61004,402,800
Jan 27, 20224.02004.12003.39003.41003.41006,886,800
Jan 26, 20224.10004.66003.92004.06004.060012,868,900
Jan 25, 20223.92004.19003.87003.90003.90003,164,700
Jan 24, 20223.94004.14003.61004.11004.11006,608,200
Jan 21, 20224.60004.69104.10004.16004.16005,925,100
Jan 20, 20225.03005.32004.70004.75004.75006,385,200
Jan 19, 20225.73006.04004.98004.98004.980016,690,000
Jan 18, 20225.39005.53004.98005.24005.24003,840,000
Jan 14, 20225.50005.65705.40005.58005.58002,724,000
Jan 13, 20226.04006.06005.43905.53005.53004,448,900
Jan 12, 20226.42006.66006.00506.05006.05003,699,300
Jan 11, 20225.90006.59005.78006.37006.37005,360,100
Jan 10, 20226.00006.07005.70805.92005.92003,530,900
Jan 07, 20226.48006.53005.90006.26006.26005,117,800
Jan 06, 20226.22006.24005.56006.10006.10007,753,700
Jan 05, 20227.52007.66906.13006.19006.19009,096,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...