Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bakkt Holdings, Inc. Class A Common Stock (NY:BKKT)

13.19 +0.40 (+3.13%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 12.23 12.88 11.64 12.79 499,334 +0.39(+3.15%)
May 15, 2025 12.62 14.69 12.21 12.40 738,316 -0.51(-3.95%)
May 14, 2025 14.79 14.79 12.73 12.91 835,804 -1.84(-12.47%)
May 13, 2025 12.63 15.49 11.58 14.75 3,647,272 +4.74(+47.35%)
May 12, 2025 10.79 10.98 9.920 10.01 427,216 -0.04(-0.40%)
May 09, 2025 9.800 10.30 9.540 10.05 286,345 +0.30(+3.08%)
May 08, 2025 9.450 10.10 9.179 9.750 282,381 +0.78(+8.70%)
May 07, 2025 9.330 9.345 8.760 8.970 200,202 -0.15(-1.64%)
May 06, 2025 9.110 9.255 8.832 9.120 144,904 -0.26(-2.77%)
May 05, 2025 9.780 9.780 9.290 9.380 119,722 -0.60(-6.01%)
May 02, 2025 10.67 10.92 9.690 9.980 345,145 -0.46(-4.41%)
May 01, 2025 9.660 10.50 9.470 10.44 256,943 +1.06(+11.30%)
Apr 30, 2025 9.200 9.380 8.707 9.380 119,084 -0.15(-1.57%)
Apr 29, 2025 9.610 9.645 9.080 9.530 194,098 +0.02(+0.21%)
Apr 28, 2025 10.00 10.00 9.220 9.510 251,427 -0.44(-4.42%)
Apr 25, 2025 9.960 10.25 9.800 9.950 193,468 -0.11(-1.09%)
Apr 24, 2025 9.150 10.35 9.120 10.06 305,937 +1.01(+11.16%)
Apr 23, 2025 9.500 9.650 9.010 9.050 171,042 +0.12(+1.34%)
Apr 22, 2025 8.870 9.205 8.642 8.930 200,993 +0.23(+2.64%)
Apr 21, 2025 8.590 9.250 8.400 8.700 249,029 +0.19(+2.23%)
Apr 17, 2025 8.100 8.590 8.100 8.510 127,618 +0.38(+4.67%)
Apr 16, 2025 8.250 8.680 7.920 8.130 171,060 -0.30(-3.56%)
Apr 15, 2025 8.530 8.800 8.250 8.430 77,943 -0.09(-1.06%)
Apr 14, 2025 9.000 9.190 8.420 8.520 168,656 -0.29(-3.29%)
Apr 11, 2025 8.600 8.886 8.160 8.810 195,307 +0.24(+2.80%)
Apr 10, 2025 8.460 9.000 8.022 8.570 218,850 -0.05(-0.58%)
Apr 09, 2025 7.110 9.104 6.830 8.620 422,325 +1.62(+23.14%)
Apr 08, 2025 8.090 8.347 6.810 7.000 234,873 -0.59(-7.77%)
Apr 07, 2025 7.590 8.520 7.040 7.590 302,736 -0.57(-6.99%)
Apr 04, 2025 8.200 8.560 7.810 8.160 253,662 -0.80(-8.93%)
Apr 03, 2025 9.130 9.637 8.450 8.960 378,353 -1.29(-12.59%)
Apr 02, 2025 8.800 10.32 8.800 10.25 425,853 +1.17(+12.89%)
Apr 01, 2025 8.650 9.521 8.650 9.080 394,147 +0.41(+4.73%)
Mar 31, 2025 8.920 9.120 8.509 8.670 337,380 -0.44(-4.83%)
Mar 28, 2025 10.50 10.53 9.090 9.110 263,528 -1.44(-13.65%)
Mar 27, 2025 10.68 11.08 10.42 10.55 127,390 -0.39(-3.56%)
Mar 26, 2025 12.34 12.38 10.82 10.94 331,027 -1.20(-9.88%)
Mar 25, 2025 13.61 13.61 11.89 12.14 510,707 -1.69(-12.22%)
Mar 24, 2025 12.12 14.08 12.12 13.83 856,457 +1.90(+15.93%)
Mar 21, 2025 10.64 12.40 10.29 11.93 683,545 +1.41(+13.40%)
Mar 20, 2025 9.600 13.20 9.342 10.52 2,422,397 +1.21(+13.00%)
Mar 19, 2025 9.010 9.570 8.460 9.310 627,966 -0.02(-0.21%)
Mar 18, 2025 8.580 9.420 7.960 9.330 1,974,187 -3.50(-27.28%)
Mar 17, 2025 11.88 12.83 11.71 12.83 1,298,690 +0.84(+7.01%)
Mar 14, 2025 11.84 12.24 11.32 11.99 186,423 +0.63(+5.55%)
Mar 13, 2025 11.47 11.47 10.94 11.36 108,241 -0.08(-0.70%)
Mar 12, 2025 11.50 11.77 10.70 11.44 272,869 +0.26(+2.33%)
Mar 11, 2025 11.48 11.68 10.80 11.18 238,003 -0.39(-3.37%)
Mar 10, 2025 13.55 13.82 11.08 11.57 386,067 -2.58(-18.23%)
Mar 07, 2025 14.30 14.64 12.64 14.15 350,905 -0.63(-4.26%)
Mar 06, 2025 15.40 16.01 14.31 14.78 402,404 -1.17(-7.34%)
Mar 05, 2025 13.12 16.80 12.61 15.95 2,037,898 +3.06(+23.74%)
Mar 04, 2025 12.80 13.40 12.04 12.89 276,003 -0.61(-4.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.