Bakkt, Inc. Class A Common Stock (BKKT)

4.4000
-0.2400 (-5.17%)
NYSE · Last Trade: Nov 3rd, 1:56 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bakkt, Inc. Class A Common Stock (BKKT)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20264.754.874.344.401,163,9844.40
10/30/20264.734.874.444.641,235,8554.64
10/29/20265.125.345.055.08850,3435.08
10/28/20265.095.244.935.23797,2635.23
10/27/20264.895.114.815.09994,9395.09
10/26/20265.005.004.704.79867,0574.79
10/23/20265.195.244.985.06969,5235.06
10/22/20265.355.555.135.241,039,6115.24
10/21/20265.665.805.475.62957,6225.62
10/20/20265.455.685.315.491,099,3875.49
10/19/20265.695.705.425.50951,0585.50
10/16/20265.905.965.425.591,283,4125.59
10/15/20265.756.045.565.902,242,2665.90
10/14/20266.356.415.885.981,920,7355.98
10/13/20266.756.806.426.461,343,0066.46
10/12/20266.907.006.716.801,078,1606.80
10/09/20267.157.176.856.88864,8936.88
10/08/20267.157.256.817.031,618,0727.03
10/07/20267.137.286.967.271,553,0917.27
10/06/20267.667.817.327.35894,3697.35
10/05/20267.837.917.487.57920,8737.57
10/02/20268.028.397.627.751,353,0207.75
10/01/20267.777.967.637.711,110,5127.71
9/30/20268.408.607.777.811,191,7317.81
9/29/20268.278.308.008.101,001,9148.10
9/28/20268.338.547.978.001,013,5408.00
9/25/20269.189.188.418.501,010,8068.50
9/24/20268.679.228.479.081,399,7709.08
9/23/20269.509.528.788.811,516,7098.81
9/22/20269.199.799.009.731,955,4549.73
9/21/20269.319.488.909.142,059,9399.14
9/18/20267.728.637.678.613,807,0628.61
9/17/20267.377.707.257.461,161,9927.46
9/16/20267.697.766.997.171,761,8607.17
9/15/20268.168.207.567.711,447,3877.71
9/14/20268.068.348.038.27801,0008.27
9/11/20268.198.678.028.18828,2968.18
9/10/20267.998.207.917.93521,1637.93
9/09/20268.598.978.188.261,044,3878.26
9/08/20268.228.528.088.26963,7458.26
9/04/20268.068.377.968.33739,9728.33
9/03/20267.748.437.638.381,466,5678.38
9/02/20267.177.527.137.43603,7187.43
9/01/20267.427.557.127.26908,8577.26
8/31/20267.557.787.367.671,134,2437.67
8/28/20268.328.407.677.691,311,6527.69
8/27/20268.508.778.298.421,257,3748.42
8/26/20268.388.488.108.231,086,2108.23
8/25/20268.258.958.108.631,482,9368.63
8/24/20268.809.028.038.182,131,0738.18
8/21/20267.868.857.818.593,570,2028.59
8/20/20268.378.467.287.503,679,3417.50
8/19/20266.947.826.717.742,938,6157.74
8/18/20266.967.326.886.931,820,3336.93
8/17/20267.257.547.027.121,780,0607.12
8/14/20267.447.697.307.651,167,7367.65
8/13/20267.487.767.267.401,005,4727.40
8/12/20267.507.627.187.521,106,4417.52
8/11/20267.247.556.937.371,474,1837.37
8/10/20267.507.757.337.651,223,8887.65
8/07/20267.257.597.167.53856,2637.53
8/06/20267.207.407.027.12798,8877.12
8/05/20267.497.617.307.39685,6167.39
8/04/20267.447.707.247.56885,8097.56
8/03/20267.067.436.927.35666,2177.35