Bakkt Holdings, Inc. (BKKT) NYSE

17.95

-0.68(-3.65%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202518.3417.9517.9519.0316.652.43M
September 25, 202519.0918.6318.6320.8917.773.77M
September 24, 202518.6220202016.886.6M
September 23, 202515.7517.1917.1918.415.58.1M
September 22, 202514.314.714.715.8812.2519.52M
September 19, 202510.2610.4410.4411.1110.262.71M
September 18, 20259.9510.1110.1110.549.821.32M
September 17, 202510.059.679.6710.39.56874,624
September 16, 20259.5810.1710.1710.369.221.4M
September 15, 20259.69.679.6710.59.42.42M
September 12, 20259.869.529.529.899.34748,035
September 11, 20259.469.949.9410.089.35810,927
September 10, 20259.739.419.419.919.2953,915
September 09, 20259.119.739.739.799.011.15M
September 08, 20258.718.968.969.168.52634,900
September 05, 20258.568.528.528.668.2540,082
September 04, 20258.58.398.398.738.28708,500
September 03, 20258.958.598.599.268.531.24M
September 02, 20258.519.29.29.248.321.24M
August 29, 20258.668.778.779.098.341.19M
August 28, 20258.688.698.698.968.5902,112
August 27, 20258.888.618.619.058.52828,016
August 26, 20259.098.898.899.338.781.4M
August 25, 20258.798.388.388.828.35661,549
August 22, 20257.958.868.868.897.951.43M
August 21, 20258.047.957.958.417.861.45M
August 20, 20258.698.298.298.778.2817,400
August 19, 20259.48.518.519.418.21.45M
August 18, 20259.779.249.249.969.161.24M
August 15, 20259.79.999.9910.349.531.36M
August 14, 20259.79.69.69.949.411.41M
August 13, 20259.489.779.779.959.481.14M
August 12, 202510.049.389.3810.059.252.64M
August 11, 202510.819.929.9210.829.722.5M
August 08, 20259.910.8110.8110.819.82.41M
August 07, 20259.99.969.9610.19.621.09M
August 06, 20259.429.779.779.959.21984,625
August 05, 20259.59.539.539.679.22601,300
August 04, 20259.619.349.349.789.2963,278
August 01, 20259.59.339.339.628.91.54M
July 31, 20259.989.99.910.059.711.7M
July 30, 202510.149.979.9710.159.882.57M
July 29, 202510.21101010.259.897.58M
July 28, 202519.3117.1717.1719.3116.581.72M
July 25, 202520.9318.0618.0621.0717.871.06M
July 24, 20252421.0321.0324.1920.83783,800
July 23, 202523.0224.7224.7225.423630,547
July 22, 202523.8322.3922.3923.8321.5458,330
July 21, 202523.7123.8723.8725.6523.28732,400
July 18, 202524.4122.7722.7725.6822.161.17M
July 17, 202520.9624.1124.1124.6720.8967,000
July 16, 202518.3421.3921.3921.9818.341.02M
July 15, 202518.7517.8117.8119.4917.56509,700
July 14, 202519.718.4618.4620.517.88511,700
July 11, 202520.9219.4519.4521.3619.35516,000
July 10, 202520.320.8220.8221.1219.52605,109
July 09, 202517.9619.9619.962016.68711,901
July 08, 202517.8117.5317.5319.3417.1837,900
July 07, 202518.2616.9816.981916.29690,500
July 03, 202517.5318.1118.1119.5617.2853,316
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved