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

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

8.559 -0.681 (-7.37%)
Streaming Delayed Price Updated: 11:44 AM EDT, Aug 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 (%)
Aug 18, 2025 9.770 9.961 9.160 9.240 1,254,640 -0.75(-7.51%)
Aug 15, 2025 9.700 10.34 9.530 9.990 1,356,823 +0.39(+4.06%)
Aug 14, 2025 9.700 9.940 9.410 9.600 1,406,619 -0.17(-1.74%)
Aug 13, 2025 9.480 9.950 9.480 9.770 1,135,314 +0.39(+4.16%)
Aug 12, 2025 10.04 10.05 9.250 9.380 2,619,053 -0.54(-5.44%)
Aug 11, 2025 10.81 10.82 9.720 9.920 2,495,020 -0.89(-8.23%)
Aug 08, 2025 9.900 10.81 9.800 10.81 2,405,557 +0.85(+8.53%)
Aug 07, 2025 9.900 10.10 9.620 9.960 1,095,497 +0.19(+1.94%)
Aug 06, 2025 9.420 9.950 9.210 9.770 958,384 +0.24(+2.52%)
Aug 05, 2025 9.500 9.672 9.217 9.530 599,710 +0.19(+2.03%)
Aug 04, 2025 9.610 9.780 9.200 9.340 962,578 +0.01(+0.11%)
Aug 01, 2025 9.500 9.615 8.900 9.330 1,543,521 -0.57(-5.76%)
Jul 31, 2025 9.980 10.05 9.710 9.900 1,691,920 -0.07(-0.70%)
Jul 30, 2025 10.14 10.15 9.880 9.970 2,569,968 -0.03(-0.30%)
Jul 29, 2025 10.21 10.25 9.890 10.00 7,562,695 -7.17(-41.76%)
Jul 28, 2025 19.31 19.31 16.58 17.17 1,659,626 -0.89(-4.93%)
Jul 25, 2025 20.93 21.07 17.87 18.06 1,056,383 -2.97(-14.12%)
Jul 24, 2025 24.00 24.18 20.83 21.03 782,703 -3.69(-14.93%)
Jul 23, 2025 23.02 25.40 23.00 24.72 630,090 +2.33(+10.41%)
Jul 22, 2025 23.83 23.83 21.50 22.39 456,874 -1.48(-6.20%)
Jul 21, 2025 23.71 25.65 23.28 23.87 731,647 +1.10(+4.83%)
Jul 18, 2025 24.41 25.68 22.16 22.77 1,166,536 -1.34(-5.56%)
Jul 17, 2025 20.96 24.67 20.80 24.11 963,314 +2.72(+12.72%)
Jul 16, 2025 18.34 21.98 18.34 21.39 1,020,562 +3.58(+20.10%)
Jul 15, 2025 18.75 19.49 17.56 17.81 509,622 -0.65(-3.52%)
Jul 14, 2025 19.70 20.50 17.88 18.46 510,282 -0.99(-5.09%)
Jul 11, 2025 20.92 21.36 19.35 19.45 515,989 -1.37(-6.58%)
Jul 10, 2025 20.30 21.12 19.52 20.82 604,300 +0.86(+4.31%)
Jul 09, 2025 17.96 20.00 16.68 19.96 725,145 +2.43(+13.86%)
Jul 08, 2025 17.81 19.34 17.10 17.53 837,760 +0.55(+3.24%)
Jul 07, 2025 18.26 19.00 16.29 16.98 689,669 -1.13(-6.24%)
Jul 03, 2025 17.53 19.56 17.20 18.11 853,316 -0.52(-2.79%)
Jul 02, 2025 14.24 19.08 14.24 18.63 2,179,336 +4.56(+32.41%)
Jul 01, 2025 13.49 14.50 12.73 14.07 266,839 +0.12(+0.86%)
Jun 30, 2025 13.05 14.66 13.03 13.95 538,127 +1.17(+9.15%)
Jun 27, 2025 13.40 13.50 12.45 12.78 1,338,449 -0.55(-4.13%)
Jun 26, 2025 13.27 13.55 12.50 13.33 334,537 +0.40(+3.09%)
Jun 25, 2025 13.51 13.58 12.70 12.93 218,750 -0.24(-1.82%)
Jun 24, 2025 12.91 13.48 12.45 13.17 472,484 +0.90(+7.33%)
Jun 23, 2025 13.26 13.77 11.99 12.27 629,222 -1.21(-8.98%)
Jun 20, 2025 13.49 15.37 12.81 13.48 976,619 +0.79(+6.23%)
Jun 18, 2025 12.10 12.84 11.80 12.69 325,043 +0.60(+4.96%)
Jun 17, 2025 12.53 12.83 11.93 12.09 240,660 -0.99(-7.57%)
Jun 16, 2025 12.85 13.50 12.78 13.08 322,712 +0.77(+6.26%)
Jun 13, 2025 12.71 12.85 12.13 12.31 189,725 -0.68(-5.23%)
Jun 12, 2025 12.90 13.50 12.75 12.99 203,463 -0.19(-1.44%)
Jun 11, 2025 13.61 13.94 13.00 13.18 299,167 -0.26(-1.93%)
Jun 10, 2025 15.00 15.15 13.31 13.44 556,057 -1.71(-11.29%)
Jun 09, 2025 14.90 15.34 14.20 15.15 315,125 +1.24(+8.91%)
Jun 06, 2025 14.31 15.59 13.63 13.91 395,700 +0.51(+3.81%)
Jun 05, 2025 13.07 15.48 12.50 13.40 730,145 +0.33(+2.52%)
Jun 04, 2025 13.30 13.47 12.40 13.07 297,286 -0.27(-2.02%)
Jun 03, 2025 11.63 13.50 11.45 13.34 497,182 +1.78(+15.40%)
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.