Bakkt Holdings, Inc. (BKKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 2.5300 | 2.7150 | 2.5180 | 2.6850 | 2.6850 | 2,083,706 |
| May 26, 2022 | 2.3200 | 2.6150 | 2.2500 | 2.4900 | 2.4900 | 4,405,200 |
| May 25, 2022 | 2.2300 | 2.4500 | 2.1850 | 2.3700 | 2.3700 | 2,691,000 |
| May 24, 2022 | 2.2900 | 2.3160 | 2.1750 | 2.2200 | 2.2200 | 3,681,200 |
| May 23, 2022 | 2.5400 | 2.5500 | 2.3500 | 2.4000 | 2.4000 | 2,910,500 |
| May 20, 2022 | 2.7900 | 2.8230 | 2.4000 | 2.5400 | 2.5400 | 4,468,900 |
| May 19, 2022 | 2.6500 | 2.8700 | 2.5370 | 2.7300 | 2.7300 | 3,276,500 |
| May 18, 2022 | 2.7000 | 2.8300 | 2.5500 | 2.6700 | 2.6700 | 3,366,100 |
| May 17, 2022 | 2.6200 | 2.8500 | 2.6000 | 2.7700 | 2.7700 | 3,721,500 |
| May 16, 2022 | 2.9000 | 2.9000 | 2.4550 | 2.5900 | 2.5900 | 6,769,600 |
| May 13, 2022 | 2.9000 | 3.0700 | 2.6800 | 2.9500 | 2.9500 | 7,607,400 |
| May 12, 2022 | 2.0000 | 2.8800 | 1.9800 | 2.8000 | 2.8000 | 11,624,000 |
| May 11, 2022 | 2.4200 | 2.6000 | 2.1100 | 2.1500 | 2.1500 | 7,896,800 |
| May 10, 2022 | 2.9700 | 2.9900 | 2.5600 | 2.6600 | 2.6600 | 5,747,100 |
| May 09, 2022 | 3.2400 | 3.2800 | 2.7800 | 2.8300 | 2.8300 | 7,182,200 |
| May 06, 2022 | 3.5000 | 3.5400 | 3.3300 | 3.4000 | 3.4000 | 3,709,900 |
| May 05, 2022 | 3.7400 | 3.8900 | 3.5300 | 3.5800 | 3.5800 | 4,906,300 |
| May 04, 2022 | 3.7400 | 3.9800 | 3.5400 | 3.9300 | 3.9300 | 5,295,400 |
| May 03, 2022 | 3.7600 | 3.8750 | 3.6550 | 3.7400 | 3.7400 | 3,870,100 |
| May 02, 2022 | 3.8600 | 3.9900 | 3.6900 | 3.8300 | 3.8300 | 4,992,800 |
| Apr 29, 2022 | 4.0200 | 4.1340 | 3.7500 | 3.8200 | 3.8200 | 4,835,900 |
| Apr 28, 2022 | 4.1300 | 4.1700 | 3.8700 | 4.1700 | 4.1700 | 5,112,600 |
| Apr 27, 2022 | 4.3400 | 4.4300 | 4.0000 | 4.1200 | 4.1200 | 5,096,700 |
| Apr 26, 2022 | 4.2500 | 5.1300 | 4.0000 | 4.4100 | 4.4100 | 20,153,900 |
| Apr 25, 2022 | 4.0500 | 4.3900 | 4.0500 | 4.3400 | 4.3400 | 2,372,000 |
| Apr 22, 2022 | 4.4100 | 4.4900 | 4.0800 | 4.1900 | 4.1900 | 3,536,100 |
| Apr 21, 2022 | 4.6700 | 4.8900 | 4.4500 | 4.5000 | 4.5000 | 3,312,300 |
| Apr 20, 2022 | 4.7900 | 4.8100 | 4.5200 | 4.6000 | 4.6000 | 2,526,700 |
| Apr 19, 2022 | 4.6400 | 4.9000 | 4.5910 | 4.7600 | 4.7600 | 2,556,900 |
| Apr 18, 2022 | 4.5100 | 4.7100 | 4.4700 | 4.6400 | 4.6400 | 2,812,600 |
| Apr 14, 2022 | 4.8500 | 5.0300 | 4.6650 | 4.6800 | 4.6800 | 2,875,600 |
| Apr 13, 2022 | 4.6000 | 4.9400 | 4.5200 | 4.9200 | 4.9200 | 4,207,300 |
| Apr 12, 2022 | 5.1100 | 5.3500 | 4.5300 | 4.6700 | 4.6700 | 4,862,100 |
| Apr 11, 2022 | 4.9400 | 5.2000 | 4.8100 | 4.9600 | 4.9600 | 1,995,600 |
| Apr 08, 2022 | 5.1300 | 5.5000 | 5.0150 | 5.0500 | 5.0500 | 3,960,600 |
| Apr 07, 2022 | 5.3000 | 5.3600 | 4.9500 | 5.1700 | 5.1700 | 3,334,400 |
| Apr 06, 2022 | 5.6700 | 5.7500 | 5.2700 | 5.2900 | 5.2900 | 3,449,000 |
| Apr 05, 2022 | 6.2400 | 6.3100 | 5.7500 | 5.7500 | 5.7500 | 3,836,600 |
| Apr 04, 2022 | 6.2500 | 6.4900 | 6.1100 | 6.2000 | 6.2000 | 2,868,300 |
| Apr 01, 2022 | 6.1700 | 6.4800 | 6.1000 | 6.2600 | 6.2600 | 2,118,300 |
| Mar 31, 2022 | 6.5100 | 6.5600 | 6.1000 | 6.1600 | 6.1600 | 3,011,100 |
| Mar 30, 2022 | 6.9000 | 6.9300 | 6.4200 | 6.4700 | 6.4700 | 3,534,100 |
| Mar 29, 2022 | 7.0700 | 7.0700 | 6.6000 | 6.9700 | 6.9700 | 4,312,200 |
| Mar 28, 2022 | 7.5000 | 7.6300 | 6.6300 | 6.9900 | 6.9900 | 8,824,600 |
| Mar 25, 2022 | 7.4900 | 7.7100 | 6.8000 | 6.9900 | 6.9900 | 5,919,400 |
| Mar 24, 2022 | 7.2500 | 7.7600 | 6.7600 | 7.2800 | 7.2800 | 9,759,800 |
| Mar 23, 2022 | 6.7700 | 7.2700 | 6.5300 | 7.0000 | 7.0000 | 6,502,400 |
| Mar 22, 2022 | 5.9100 | 7.3600 | 5.9000 | 7.1000 | 7.1000 | 20,547,300 |
| Mar 21, 2022 | 5.7400 | 5.9400 | 5.4120 | 5.7800 | 5.7800 | 3,632,900 |
| Mar 18, 2022 | 5.4100 | 5.9500 | 5.3600 | 5.8600 | 5.8600 | 5,515,800 |
| Mar 17, 2022 | 5.1600 | 5.5600 | 5.1000 | 5.4900 | 5.4900 | 4,278,500 |
| Mar 16, 2022 | 5.0800 | 5.4200 | 4.8200 | 5.1800 | 5.1800 | 6,031,000 |
| Mar 15, 2022 | 4.6600 | 5.0450 | 4.4600 | 4.9600 | 4.9600 | 3,396,800 |
| Mar 14, 2022 | 4.8900 | 4.9000 | 4.5300 | 4.5900 | 4.5900 | 2,188,700 |
| Mar 11, 2022 | 5.4300 | 5.5000 | 4.7400 | 4.8400 | 4.8400 | 4,207,500 |
| Mar 10, 2022 | 5.3100 | 5.4300 | 5.1100 | 5.3200 | 5.3200 | 4,220,600 |
| Mar 09, 2022 | 5.0100 | 5.8000 | 4.9900 | 5.6200 | 5.6200 | 8,712,700 |
| Mar 08, 2022 | 4.5400 | 4.9000 | 4.2600 | 4.6800 | 4.6800 | 6,016,800 |
| Mar 07, 2022 | 4.7700 | 5.0200 | 4.6500 | 4.6800 | 4.6800 | 4,450,700 |
| Mar 04, 2022 | 5.0500 | 5.2000 | 4.7400 | 4.8000 | 4.8000 | 4,259,200 |
| Mar 03, 2022 | 5.5000 | 5.5600 | 5.0500 | 5.1100 | 5.1100 | 3,893,500 |
| Mar 02, 2022 | 5.5300 | 5.6650 | 5.3200 | 5.5000 | 5.5000 | 5,449,700 |
| Mar 01, 2022 | 5.9800 | 6.2500 | 5.4700 | 5.5400 | 5.5400 | 8,047,500 |
| Feb 28, 2022 | 5.8100 | 6.4400 | 5.5000 | 5.7100 | 5.7100 | 14,834,000 |
| Feb 25, 2022 | 5.9900 | 6.2800 | 5.5200 | 5.8100 | 5.8100 | 8,075,200 |
| Feb 24, 2022 | 4.6700 | 6.3500 | 4.6200 | 5.9600 | 5.9600 | 11,806,900 |
| Feb 23, 2022 | 5.5000 | 5.8000 | 5.1500 | 5.1700 | 5.1700 | 7,046,200 |
| Feb 22, 2022 | 5.1000 | 5.5900 | 5.0000 | 5.3500 | 5.3500 | 10,501,600 |
| Feb 18, 2022 | 6.1400 | 6.2600 | 5.2000 | 5.2000 | 5.2000 | 11,662,100 |
| Feb 17, 2022 | 6.8600 | 7.1600 | 6.0800 | 6.3200 | 6.3200 | 18,388,000 |
| Feb 16, 2022 | 8.0000 | 9.0100 | 7.7600 | 7.8400 | 7.8400 | 27,327,200 |
| Feb 15, 2022 | 7.3600 | 8.6000 | 7.0700 | 8.4000 | 8.4000 | 29,419,000 |
| Feb 14, 2022 | 7.3700 | 7.7400 | 6.7100 | 6.8000 | 6.8000 | 12,821,400 |
| Feb 11, 2022 | 7.2100 | 7.8500 | 6.9800 | 7.2900 | 7.2900 | 18,607,100 |
| Feb 10, 2022 | 6.7100 | 8.6100 | 6.6900 | 7.3800 | 7.3800 | 48,043,600 |
| Feb 09, 2022 | 5.9300 | 7.8400 | 5.8600 | 7.6200 | 7.6200 | 57,378,000 |
| Feb 08, 2022 | 5.3200 | 6.0200 | 5.0900 | 5.9400 | 5.9400 | 17,509,500 |
| Feb 07, 2022 | 4.3400 | 6.2100 | 4.3400 | 5.8000 | 5.8000 | 57,664,500 |
| Feb 04, 2022 | 4.0200 | 4.4500 | 3.9300 | 4.3300 | 4.3300 | 6,879,300 |
| Feb 03, 2022 | 3.8900 | 4.2850 | 3.8400 | 3.9500 | 3.9500 | 2,888,500 |
| Feb 02, 2022 | 4.4500 | 4.5200 | 4.1000 | 4.1500 | 4.1500 | 4,894,300 |
| Feb 01, 2022 | 4.4650 | 4.7600 | 4.1400 | 4.6100 | 4.6100 | 9,565,000 |
| Jan 31, 2022 | 3.8800 | 4.3500 | 3.7100 | 4.3100 | 4.3100 | 9,860,100 |
| Jan 28, 2022 | 3.4700 | 3.6100 | 3.3100 | 3.6100 | 3.6100 | 4,402,800 |
| Jan 27, 2022 | 4.0200 | 4.1200 | 3.3900 | 3.4100 | 3.4100 | 6,886,800 |
| Jan 26, 2022 | 4.1000 | 4.6600 | 3.9200 | 4.0600 | 4.0600 | 12,868,900 |
| Jan 25, 2022 | 3.9200 | 4.1900 | 3.8700 | 3.9000 | 3.9000 | 3,164,700 |
| Jan 24, 2022 | 3.9400 | 4.1400 | 3.6100 | 4.1100 | 4.1100 | 6,608,200 |
| Jan 21, 2022 | 4.6000 | 4.6910 | 4.1000 | 4.1600 | 4.1600 | 5,925,100 |
| Jan 20, 2022 | 5.0300 | 5.3200 | 4.7000 | 4.7500 | 4.7500 | 6,385,200 |
| Jan 19, 2022 | 5.7300 | 6.0400 | 4.9800 | 4.9800 | 4.9800 | 16,690,000 |
| Jan 18, 2022 | 5.3900 | 5.5300 | 4.9800 | 5.2400 | 5.2400 | 3,840,000 |
| Jan 14, 2022 | 5.5000 | 5.6570 | 5.4000 | 5.5800 | 5.5800 | 2,724,000 |
| Jan 13, 2022 | 6.0400 | 6.0600 | 5.4390 | 5.5300 | 5.5300 | 4,448,900 |
| Jan 12, 2022 | 6.4200 | 6.6600 | 6.0050 | 6.0500 | 6.0500 | 3,699,300 |
| Jan 11, 2022 | 5.9000 | 6.5900 | 5.7800 | 6.3700 | 6.3700 | 5,360,100 |
| Jan 10, 2022 | 6.0000 | 6.0700 | 5.7080 | 5.9200 | 5.9200 | 3,530,900 |
| Jan 07, 2022 | 6.4800 | 6.5300 | 5.9000 | 6.2600 | 6.2600 | 5,117,800 |
| Jan 06, 2022 | 6.2200 | 6.2400 | 5.5600 | 6.1000 | 6.1000 | 7,753,700 |
| Jan 05, 2022 | 7.5200 | 7.6690 | 6.1300 | 6.1900 | 6.1900 | 9,096,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
