Bakkt Holdings Inc (BKKT) Historical Stock Data
27.56 ↑0.90 (3.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKKT is up 4.40% a day on average. There have been 15 days where Bakkt Holdings Inc closed green and 15 days where BKKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.60 | 27.56 | ↑$1.96 (7.66%) | 25.00 | 27.91 | 649.95K |
| 2024-12-19 | 28.00 | 26.66 | ↓$1.34 (-4.79%) | 26.52 | 29.58 | 541.86K |
| 2024-12-18 | 30.39 | 26.55 | ↓$3.84 (-12.64%) | 26.15 | 30.71 | 786.67K |
| 2024-12-17 | 32.58 | 30.60 | ↓$1.98 (-6.08%) | 30.01 | 32.65 | 671.32K |
| 2024-12-16 | 29.20 | 32.44 | ↑$3.24 (11.10%) | 28.00 | 33.97 | 1.28M |
| 2024-12-13 | 28.10 | 28.82 | ↑$0.72 (2.56%) | 27.30 | 29.60 | 782.87K |
| 2024-12-12 | 25.40 | 27.21 | ↑$1.81 (7.13%) | 25.26 | 29.29 | 1.13M |
| 2024-12-11 | 25.00 | 25.40 | ↑$0.40 (1.60%) | 23.62 | 25.94 | 425.92K |
| 2024-12-10 | 24.50 | 25.11 | ↑$0.61 (2.49%) | 24.34 | 25.68 | 319.01K |
| 2024-12-09 | 26.18 | 25.05 | ↓$1.13 (-4.32%) | 24.21 | 26.55 | 375.16K |
| 2024-12-06 | 23.70 | 25.67 | ↑$1.97 (8.31%) | 23.70 | 26.47 | 787.27K |
| 2024-12-05 | 25.53 | 23.90 | ↓$1.63 (-6.38%) | 23.61 | 25.70 | 735.58K |
| 2024-12-04 | 23.66 | 23.78 | ↑$0.12 (0.51%) | 23.00 | 25.37 | 669.21K |
| 2024-12-03 | 24.61 | 23.96 | ↓$0.65 (-2.64%) | 23.52 | 25.38 | 518.15K |
| 2024-12-02 | 27.78 | 25.37 | ↓$2.41 (-8.68%) | 24.60 | 29.34 | 1.11M |
| 2024-11-29 | 27.00 | 27.85 | ↑$0.85 (3.15%) | 25.72 | 28.64 | 618.71K |
| 2024-11-27 | 26.36 | 26.53 | ↑$0.17 (0.64%) | 25.11 | 27.00 | 660.89K |
| 2024-11-26 | 26.57 | 25.86 | ↓$0.71 (-2.67%) | 25.40 | 27.50 | 796.87K |
| 2024-11-25 | 30.00 | 28.01 | ↓$1.99 (-6.63%) | 26.33 | 30.11 | 1.01M |
| 2024-11-22 | 30.90 | 29.31 | ↓$1.59 (-5.15%) | 28.26 | 31.17 | 1.58M |
| 2024-11-21 | 32.49 | 31.10 | ↓$1.39 (-4.28%) | 29.54 | 33.68 | 2.59M |
| 2024-11-20 | 31.50 | 31.61 | ↑$0.11 (0.35%) | 29.14 | 35.25 | 4.68M |
| 2024-11-19 | 32.77 | 29.50 | ↓$3.27 (-9.98%) | 28.20 | 37.21 | 15.94M |
| 2024-11-18 | 11.31 | 29.71 | ↑$18.40 (162.69%) | 10.87 | 29.71 | 9.32M |
| 2024-11-15 | 12.23 | 11.32 | ↓$0.91 (-7.44%) | 10.80 | 12.59 | 272.33K |
| 2024-11-14 | 11.78 | 12.11 | ↑$0.33 (2.80%) | 11.27 | 13.05 | 351.99K |
| 2024-11-13 | 12.51 | 11.53 | ↓$0.98 (-7.83%) | 11.42 | 13.67 | 279.05K |
| 2024-11-12 | 12.30 | 12.32 | ↑$0.02 (0.16%) | 11.79 | 12.93 | 357.24K |
| 2024-11-11 | 10.65 | 12.45 | ↑$1.80 (16.90%) | 10.51 | 12.99 | 706.72K |
| 2024-11-08 | 10.50 | 9.82 | ↓$0.68 (-6.48%) | 9.82 | 10.50 | 233.69K |
Create an account or log in to view more rows.
$BKKT i hate money so im buying
$BKKT wow
$BKKT has just been halted from trading.
$BKKT has just been halted from trading.
$BKKT has just been halted from trading.
$BKKT has just been halted from trading.
$BKKT has just been halted from trading.
$BKKT has just been halted from trading.
$BKKT HOLDING LONG AND STRONG!!!
$BKKT buying this dip