Canada markets close in 1 minute

Bakkt Holdings, Inc. (BKKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.3973+0.0286 (+7.76%)
As of 03:59PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.37690.40700.35810.39730.39732,353,652
Apr 25, 20240.36300.37000.33100.36900.36902,843,300
Apr 24, 20240.37100.37800.33100.36000.36005,911,500
Apr 23, 20240.40300.40400.37700.40100.40104,216,000
Apr 22, 20240.43000.43000.39000.41000.41003,486,100
Apr 19, 20240.41500.42100.39200.39800.39802,528,700
Apr 18, 20240.40400.43000.39500.42000.42002,559,300
Apr 17, 20240.42100.43100.39500.40000.40002,702,700
Apr 16, 20240.40700.43400.40100.41300.41303,549,400
Apr 15, 20240.48200.48400.42600.44000.44003,167,400
Apr 12, 20240.54800.54800.45900.49200.49204,290,700
Apr 11, 20240.56000.56200.50100.54300.54303,794,400
Apr 10, 20240.50000.55400.50000.55000.55002,976,800
Apr 09, 20240.48800.54000.48300.52000.52003,693,600
Apr 08, 20240.46800.49500.44200.49100.49104,172,800
Apr 05, 20240.46200.46200.43200.44700.44702,611,700
Apr 04, 20240.47000.49000.45000.46000.46003,621,400
Apr 03, 20240.41000.46900.40800.46500.46504,743,600
Apr 02, 20240.44900.45500.42000.42000.42005,461,700
Apr 01, 20240.45100.48700.44000.46500.46506,211,600
Mar 28, 20240.47800.49100.45400.46000.46009,524,500
Mar 27, 20240.47000.49000.41100.47700.477010,160,900
Mar 26, 20240.53500.53800.45000.45100.451015,371,800
Mar 25, 20240.55900.59800.51200.56200.562016,340,800
Mar 22, 20240.56300.56300.51500.53800.53808,100,000
Mar 21, 20240.54500.63000.54300.55300.553010,238,500
Mar 20, 20240.51000.55000.49100.54300.54304,590,600
Mar 19, 20240.52000.53100.49400.52000.52004,164,500
Mar 18, 20240.59200.59200.51600.51600.51604,604,400
Mar 15, 20240.52000.59700.52000.58300.58309,866,000
Mar 14, 20240.58000.59000.50300.53500.53506,796,900
Mar 13, 20240.58500.61100.58500.59800.59802,734,000
Mar 12, 20240.61000.61000.58000.58200.58202,691,700
Mar 11, 20240.61000.61900.58800.60300.60305,129,500
Mar 08, 20240.60800.61700.58300.59600.59605,487,400
Mar 07, 20240.66300.66500.58000.59700.59709,733,000
Mar 06, 20240.62000.66000.60000.65100.65109,567,800
Mar 05, 20240.63000.64000.58500.60800.60806,267,000
Mar 04, 20240.63000.63000.57000.62200.622016,698,200
Mar 01, 20240.66800.66800.56100.58000.580016,217,100
Feb 29, 20240.90000.90000.58000.58000.580038,823,000
Feb 28, 20240.99301.05000.95001.02001.02004,599,000
Feb 27, 20241.00001.01000.93800.95600.95602,396,600
Feb 26, 20240.89800.97500.88100.95800.95803,341,200
Feb 23, 20240.88700.92900.84000.88100.88102,663,800
Feb 22, 20240.92000.94500.85800.88800.88802,027,700
Feb 21, 20240.94000.94000.86500.87300.87302,167,600
Feb 20, 20240.95300.96000.91000.93100.93102,485,700
Feb 16, 20240.99001.01000.94800.97500.97502,436,200
Feb 15, 20241.02001.07000.92300.98000.98004,747,500
Feb 14, 20241.01001.06000.98001.03001.03003,032,300
Feb 13, 20240.97001.01000.95000.95500.95504,594,000
Feb 12, 20241.09001.12000.97001.02001.02007,326,700
Feb 09, 20240.94501.06000.86601.06001.060012,038,400
Feb 08, 20241.04001.05000.78100.86600.866028,870,100
Feb 07, 20241.42001.47001.39001.45001.45001,378,400
Feb 06, 20241.30001.45001.30001.43001.43001,362,600
Feb 05, 20241.36001.37001.28001.29001.29001,272,000
Feb 02, 20241.41001.44501.36001.37001.37001,488,200
Feb 01, 20241.38001.45001.38001.42001.42001,212,100
Jan 31, 20241.48001.51001.36001.37001.37003,081,800
Jan 30, 20241.57001.59001.49001.52001.52001,964,600
Jan 29, 20241.43001.56001.39001.54001.54002,717,400
Jan 26, 20241.30001.45001.29001.40001.40004,031,800
Jan 25, 20241.29001.30001.25001.26001.26001,759,200
Jan 24, 20241.39001.42001.26001.27001.27002,428,100
Jan 23, 20241.41001.46001.35001.37001.37001,805,500
Jan 22, 20241.37001.51001.35501.44001.44001,890,500
Jan 19, 20241.37001.42501.30001.39001.39003,102,400
Jan 18, 20241.37001.48001.33001.36001.36002,792,500
Jan 17, 20241.42001.46001.38001.41001.41003,334,600
Jan 16, 20241.55001.58001.46001.46001.46003,287,800
Jan 12, 20241.66001.69001.57001.61001.61003,786,000
Jan 11, 20241.97001.98001.63001.65001.65007,704,200
Jan 10, 20241.81001.94001.75001.84001.84003,567,200
Jan 09, 20241.98002.06001.84001.85001.85003,985,000
Jan 08, 20241.88002.07001.80002.00002.00004,597,200
Jan 05, 20241.86001.87001.71001.84001.84004,217,600
Jan 04, 20241.92001.95701.85501.90001.90003,889,700
Jan 03, 20241.87002.03901.86001.90001.90005,378,500
Jan 02, 20242.33002.38002.06502.12002.12007,339,000
Dec 29, 20232.43002.75002.20002.23002.230014,476,800
Dec 28, 20232.36002.38002.11002.29002.290011,080,400
Dec 27, 20231.87002.49001.85002.36002.360026,296,100
Dec 26, 20231.86001.87001.78001.80001.80002,200,100
Dec 22, 20231.84001.90701.79701.85001.85003,405,200
Dec 21, 20231.92001.97001.77001.84001.84003,486,800
Dec 20, 20232.11002.18001.82001.84001.84006,239,100
Dec 19, 20231.96002.07001.93001.99001.99002,986,600
Dec 18, 20231.76002.07801.75001.95001.95004,365,900
Dec 15, 20231.78001.89001.72501.89001.89004,278,800
Dec 14, 20231.85001.92001.69001.75001.75003,106,800
Dec 13, 20231.71001.85001.64001.82001.82003,312,000
Dec 12, 20231.63001.78001.60001.72001.72002,041,000
Dec 11, 20231.67001.67001.51001.58001.58002,619,700
Dec 08, 20231.80001.83001.70001.77001.77003,261,700
Dec 07, 20231.89001.90501.76001.78001.78003,119,400
Dec 06, 20231.91002.17001.90001.98001.98004,904,900
Dec 05, 20231.97002.10001.86001.89001.89005,383,400
Dec 04, 20232.04002.14001.80001.99001.99008,650,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...