Bakkt Holdings, Inc. (BKKT) NYSE

9.00

+0.48(+5.63%)

Updated at September 08 02:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 202514.2418.6318.6319.0114.242.16M
July 01, 202513.4914.0714.0714.512.73266,900
June 30, 202513.0513.9513.9514.6613.03538,325
June 27, 202513.412.7812.7813.512.451.34M
June 26, 202513.2713.3313.3313.5512.5336,500
June 25, 202513.5112.9312.9313.5812.7218,750
June 24, 202512.9113.1713.1713.4812.45472,829
June 23, 202513.2612.2712.2713.7711.99632,646
June 20, 202513.4913.4813.4815.3712.81976,619
June 18, 202512.112.6912.6912.8411.8325,043
June 17, 202512.5312.0912.0912.8311.93241,400
June 16, 202512.8513.0813.0813.512.78322,800
June 13, 202512.7112.3112.3112.8512.14189,725
June 12, 202512.912.9912.9913.512.75203,500
June 11, 202513.6113.1813.1813.9413300,018
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved