Bakkt Holdings Inc (BKKT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -11.4093959732 | 14.9 | 15.335 | 12.135 | 312289 | 13.53880563 | CS |
| 4 | 0.86 | 6.96920583468 | 12.34 | 15.59 | 10.62 | 330081 | 12.69793458 | CS |
| 12 | 1.08 | 8.91089108911 | 12.12 | 15.59 | 6.81 | 368961 | 11.74413351 | CS |
| 26 | -16.15 | -55.0255536627 | 29.35 | 33.9681 | 6.81 | 442203 | 16.08661025 | CS |
| 52 | -5.46 | -29.2604501608 | 18.66 | 37.21 | 6.81 | 458087 | 20.88928997 | CS |
| 156 | -41.55 | -75.8904109589 | 54.75 | 94.75 | 5.5732 | 1927509 | 36.40791828 | CS |
| 260 | -222.05 | -94.3889479277 | 235.25 | 1270 | 5.5732 | 3434535 | 226.44798088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 12.31 | -0.68 | -5.23 | 12.71 | 12.8504 | 12.135 | 189425 |
| 1749768000 | 12.99 | -0.19 | -1.44 | 12.9 | 13.5 | 12.75 | 203048 |
| 1749681600 | 13.18 | -0.26 | -1.93 | 13.61 | 13.9399 | 13 | 298867 |
| 1749595200 | 13.44 | -1.71 | -11.29 | 15 | 15.15 | 13.31 | 555832 |
| 1749508800 | 15.15 | 1.24 | 8.91 | 14.9 | 15.335 | 14.2 | 314273 |
| 1749249600 | 13.91 | 0.51 | 3.81 | 14.19 | 15.59 | 13.63 | 395596 |
| 1749163200 | 13.4 | 0.33 | 2.52 | 13.07 | 15.48 | 12.5 | 730141 |
| 1749076800 | 13.07 | -0.27 | -2.02 | 13.3 | 13.47 | 12.4 | 297265 |
| 1748990400 | 13.34 | 1.78 | 15.40 | 11.63 | 13.5 | 11.45 | 497028 |
| 1748904000 | 11.56 | -0.08 | -0.69 | 11.65 | 12.1 | 11.37 | 163248 |
| 1748644800 | 11.64 | 0.3 | 2.65 | 11.17 | 11.81 | 10.79 | 204061 |
| 1748558400 | 11.34 | 0.28 | 2.53 | 11.3 | 11.46 | 10.88 | 96508 |
| 1748472000 | 11.06 | -0.37 | -3.24 | 11.5 | 11.69 | 11.0119 | 201672 |
| 1748385600 | 11.43 | 0.77 | 7.22 | 11.28 | 12.3 | 11.28 | 414134 |
| 1748040000 | 10.66 | -1.15 | -9.74 | 11.42 | 11.89 | 10.62 | 525753 |
| 1747953600 | 11.81 | -0.35 | -2.88 | 12.51 | 12.8575 | 11.7 | 339441 |
| 1747867200 | 12.16 | -0.63 | -4.93 | 12.57 | 13.1924 | 12.01 | 305531 |
| 1747780800 | 12.79 | -0.39 | -2.96 | 13.18 | 13.2781 | 12.58 | 178584 |
| 1747694400 | 13.18 | 0.39 | 3.05 | 12.34 | 13.78 | 12.3 | 361136 |
| 1747435200 | 12.79 | 0.39 | 3.15 | 12.23 | 12.88 | 11.64 | 496527 |
| 1747348800 | 12.4 | -0.51 | -3.95 | 12.62 | 14.69 | 12.21 | 737627 |
| 1747262400 | 12.91 | -1.84 | -12.47 | 14.79 | 14.79 | 12.73 | 835687 |
| 1747176000 | 14.75 | 4.74 | 47.35 | 12.63 | 15.49 | 11.5801 | 3635679 |
| 1747089600 | 10.01 | -0.04 | -0.40 | 10.79 | 10.98 | 9.92 | 410432 |
| 1746830400 | 10.05 | 0.3 | 3.08 | 10.19 | 10.3 | 9.5399999 | 285070 |
| 1746744000 | 9.75 | 0.78 | 8.70 | 9.58 | 10.1 | 9.1789 | 282380 |
| 1746657600 | 8.97 | -0.15 | -1.64 | 9.33 | 9.345 | 8.76 | 200202 |
| 1746571200 | 9.1199999 | -0.26 | -2.77 | 9.11 | 9.255 | 8.832 | 144904 |
| 1746484800 | 9.38 | -0.6 | -6.01 | 9.78 | 9.78 | 9.2899999 | 119721 |
| 1746225600 | 9.98 | -0.46 | -4.41 | 10.67 | 10.92 | 9.69 | 344973 |
| 1746139200 | 10.44 | 1.06 | 11.30 | 9.55 | 10.5 | 9.47 | 256943 |
| 1746052800 | 9.38 | -0.15 | -1.57 | 9.2 | 9.38 | 8.7071 | 119084 |
| 1745966400 | 9.53 | 0.02 | 0.21 | 9.61 | 9.6452 | 9.08 | 194098 |
| 1745880000 | 9.51 | -0.44 | -4.42 | 10 | 10 | 9.22 | 251427 |
| 1745620800 | 9.95 | -0.11 | -1.09 | 9.96 | 10.25 | 9.8 | 192915 |
| 1745534400 | 10.06 | 1.01 | 11.16 | 9.15 | 10.3485 | 9.1199999 | 298412 |
| 1745448000 | 9.05 | 0.12 | 1.34 | 9.5 | 9.65 | 9.01 | 170379 |
| 1745361600 | 8.93 | 0.23 | 2.64 | 8.8699999 | 9.205 | 8.6424 | 200973 |
| 1745275200 | 8.7 | 0.19 | 2.23 | 8.59 | 9.25 | 8.4 | 249029 |
| 1744929600 | 8.51 | 0.38 | 4.67 | 8.1 | 8.59 | 8.1 | 127559 |
| 1744843200 | 8.13 | -0.3 | -3.56 | 8.25 | 8.68 | 7.92 | 171057 |
| 1744756800 | 8.43 | -0.09 | -1.06 | 8.53 | 8.7998999 | 8.25 | 77937 |
| 1744670400 | 8.52 | -0.29 | -3.29 | 9 | 9.19 | 8.42 | 168123 |
| 1744411200 | 8.81 | 0.24 | 2.80 | 8.6 | 8.8865 | 8.16 | 193360 |
| 1744324800 | 8.57 | -0.05 | -0.58 | 8.46 | 8.9999 | 8.0219 | 218775 |
| 1744238400 | 8.6199999 | 1.62 | 23.14 | 7.11 | 9.1035 | 6.83 | 422236 |
| 1744152000 | 7 | -0.59 | -7.77 | 8.09 | 8.3474 | 6.81 | 231845 |
| 1744065600 | 7.59 | -0.57 | -6.99 | 7.59 | 8.5767 | 7.04005 | 299305 |
| 1743806400 | 8.16 | -0.8 | -8.93 | 8.42 | 8.5599 | 7.81 | 253657 |
| 1743720000 | 8.96 | -1.29 | -12.59 | 9.13 | 9.6367 | 8.45 | 377913 |
| 1743633600 | 10.25 | 1.17 | 12.89 | 8.8699999 | 10.32 | 8.8 | 425825 |
| 1743547200 | 9.08 | 0.41 | 4.73 | 8.65 | 9.5208999 | 8.65 | 393640 |
| 1743460800 | 8.67 | -0.44 | -4.83 | 8.92 | 9.1199999 | 8.5089 | 337128 |
| 1743201600 | 9.11 | -1.44 | -13.65 | 10.5 | 10.53 | 9.09 | 262937 |
| 1743115200 | 10.55 | -0.39 | -3.56 | 10.68 | 11.08 | 10.42 | 127381 |
| 1743028800 | 10.94 | -1.2 | -9.88 | 12.34 | 12.3849 | 10.82 | 330979 |
| 1742942400 | 12.14 | -1.69 | -12.22 | 13.61 | 13.61 | 11.8861 | 504538 |
| 1742856000 | 13.83 | 1.9 | 15.93 | 12.12 | 14.0833 | 12.12 | 856324 |
| 1742596800 | 11.93 | 1.41 | 13.40 | 10.64 | 12.4 | 10.2905 | 682894 |
| 1742510400 | 10.52 | 1.21 | 13.00 | 9.6 | 13.2 | 9.3419 | 2421196 |
| 1742424000 | 9.31 | -0.02 | -0.21 | 9.01 | 9.57 | 8.46 | 626800 |
| 1742337600 | 9.33 | -3.5 | -27.28 | 8.57 | 9.42 | 7.96 | 1970740 |
| 1742251200 | 12.83 | 0.84 | 7.01 | 11.88 | 12.83 | 11.71 | 1267997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
