Bakkt Holdings Inc (BKKT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.81 | 9.23469387755 | 19.6 | 23.59 | 18.7634 | 236916 | 21.30723821 | CS |
| 4 | 6.29 | 41.6005291005 | 15.12 | 23.59 | 14.805 | 229817 | 19.22690562 | CS |
| 12 | 12.11 | 130.215053763 | 9.3 | 24.7375 | 5.5732 | 386283 | 14.26871349 | CS |
| 26 | -12.84 | -37.4890510949 | 34.25 | 39.75 | 5.5732 | 3335836 | 16.72822875 | CS |
| 52 | -20.34 | -48.7185628743 | 41.75 | 68.75 | 5.5732 | 2919214 | 27.44332009 | CS |
| 156 | -213.84 | -90.8990435707 | 235.25 | 1270 | 5.5732 | 4393435 | 234.04586768 | CS |
| 260 | -213.84 | -90.8990435707 | 235.25 | 1270 | 5.5732 | 4393435 | 234.04586768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 20.72 | 1.63 | 8.54 | 19.09 | 21.03 | 18.8468 | 184275 |
| 1721342400 | 19.09 | -1.81 | -8.66 | 20.91 | 21.02 | 18.7634 | 170944 |
| 1721256000 | 20.9 | -1.9 | -8.33 | 22.417 | 23 | 20.2 | 239914 |
| 1721169600 | 22.8 | 1.01 | 4.64 | 21.5 | 23.59 | 21.37 | 297403 |
| 1721083200 | 21.79 | 2.87 | 15.17 | 19.6 | 21.92 | 18.92 | 292043 |
| 1720824000 | 18.92 | 0.28 | 1.50 | 18.57 | 19.39 | 17.99 | 101948 |
| 1720737600 | 18.64 | 1.51 | 8.81 | 17.38 | 18.96 | 17.38 | 164073 |
| 1720651200 | 17.13 | 0.56 | 3.38 | 16.57 | 17.47 | 16.3536 | 113840 |
| 1720564800 | 16.57 | -1.23 | -6.91 | 17.71 | 17.96 | 16.37 | 196789 |
| 1720478400 | 17.8 | 0.04 | 0.23 | 17.67 | 18.41 | 17.25 | 131230 |
| 1720219200 | 17.76 | -0.03 | -0.17 | 16.97 | 18.17 | 16.8 | 156000 |
| 1720040640 | 17.79 | -0.24 | -1.33 | 17.86 | 18.1973 | 17.39 | 69000 |
| 1719960000 | 18.03 | -0.84 | -4.45 | 19 | 19.01 | 17.642 | 193293 |
| 1719873600 | 18.87 | -0.05 | -0.26 | 19.5 | 19.89 | 18.75 | 140641 |
| 1719614400 | 18.92 | -1.79 | -8.64 | 21 | 21 | 18.92 | 544719 |
| 1719528000 | 20.71 | 2 | 10.69 | 18.71 | 20.9225 | 18.71 | 458863 |
| 1719441600 | 18.71 | 1.34 | 7.71 | 16.91 | 20.51 | 16.81 | 442550 |
| 1719355200 | 17.37 | 0.77 | 4.64 | 16.79 | 17.87 | 16.134 | 219500 |
| 1719268800 | 16.6 | 1.6 | 10.67 | 15.12 | 17.25 | 14.805 | 249495 |
| 1719009600 | 15 | -1.76 | -10.50 | 16.52 | 17.4 | 15 | 494960 |
| 1718923200 | 16.76 | 0.26 | 1.58 | 16.5 | 17.4516 | 15.52 | 237019 |
| 1718750400 | 16.5 | -0.77 | -4.46 | 17.01 | 17.4737 | 16.1052 | 199846 |
| 1718664000 | 17.27 | -1.39 | -7.45 | 18.66 | 18.66 | 16.52 | 230734 |
| 1718404800 | 18.66 | -0.09 | -0.48 | 18.91 | 19.95 | 18.52 | 223767 |
| 1718318400 | 18.75 | -1.25 | -6.25 | 19.93 | 20.84 | 17.8201 | 306168 |
| 1718232000 | 20 | -0.29 | -1.43 | 21.25 | 21.69 | 19.63 | 269864 |
| 1718145600 | 20.29 | 0.94 | 4.86 | 18.96 | 20.47 | 17.8 | 221525 |
| 1718059200 | 19.35 | 0.31 | 1.63 | 18.76 | 20.95 | 18.51 | 234432 |
| 1717800000 | 19.04 | -0.46 | -2.36 | 19.2523 | 24.7375 | 17.52 | 710629 |
| 1717713600 | 19.5 | 0.23 | 1.19 | 19.5 | 21.24 | 18.86 | 330623 |
| 1717627200 | 19.27 | 2.85 | 17.36 | 17.24 | 19.53 | 16.7 | 352862 |
| 1717540800 | 16.42 | -0.61 | -3.58 | 17.35 | 17.35 | 16.059999 | 157318 |
| 1717454400 | 17.03 | -0.57 | -3.24 | 17.74 | 18.88 | 17.03 | 308475 |
| 1717195200 | 17.6 | 1.02 | 6.15 | 17.05 | 18.53 | 16.8 | 344603 |
| 1717108800 | 16.579999 | 0.5 | 3.11 | 16.239999 | 17.9154 | 15.5 | 256922 |
| 1717022400 | 16.079999 | 0.03 | 0.19 | 16.09 | 17.0268 | 15.78 | 155248 |
| 1716936000 | 16.05 | -1.34 | -7.71 | 16.94 | 16.99 | 15.71 | 134570 |
| 1716590400 | 17.39 | 1.77 | 11.33 | 16.5 | 18.1488 | 14.85 | 483076 |
| 1716504000 | 15.62 | 0.32 | 2.09 | 15.6 | 16.53 | 14.81 | 214336 |
| 1716417600 | 15.3 | -0.88 | -5.44 | 16.35 | 17.9 | 14.84 | 489214 |
| 1716331200 | 16.18 | -0.47 | -2.82 | 15.57 | 20 | 15.31 | 1520654 |
| 1716244800 | 16.649999 | 5.19 | 45.29 | 11.47 | 17.07 | 11.42 | 967930 |
| 1715985600 | 11.46 | 0.97 | 9.25 | 10.4 | 11.6758 | 10.2396 | 295466 |
| 1715899200 | 10.49 | -1.69 | -13.88 | 11.33 | 11.49 | 9.7535 | 393038 |
| 1715812800 | 12.18 | 1.03 | 9.24 | 12.25 | 12.5 | 10.5701 | 477449 |
| 1715726400 | 11.15 | 1.17 | 11.72 | 9.75 | 12.92 | 9.75 | 856400 |
| 1715640000 | 9.98 | 0.14 | 1.42 | 10.3 | 10.9 | 9.85 | 253270 |
| 1715380800 | 9.84 | -0.41 | -4.00 | 10.23 | 10.35 | 8.8501 | 604213 |
| 1715294400 | 10.25 | 1.46 | 16.61 | 8.9 | 11.42 | 8.7899999 | 1379290 |
| 1715208000 | 8.7899999 | 1.5 | 20.58 | 7 | 9 | 7 | 643183 |
| 1715121600 | 7.29 | 0.69 | 10.45 | 6.66 | 7.45 | 6.6001 | 278452 |
| 1715035200 | 6.6 | 0.1 | 1.54 | 6.6 | 7.25 | 6.49 | 384187 |
| 1714776000 | 6.5 | 0.22 | 3.50 | 6.43 | 6.75 | 6.1235 | 328169 |
| 1714689600 | 6.28 | -0.03 | -0.48 | 6.36 | 6.54 | 5.9 | 331441 |
| 1714603200 | 6.3099999 | -0.4 | -5.96 | 6.51 | 6.79 | 5.5732 | 999428 |
| 1714516800 | 6.71 | -3.25 | -32.63 | 9.64 | 9.7802 | 6.5098 | 1337052 |
| 1714430400 | 9.96 | -0.03 | -0.33 | 9.3 | 10.79 | 9.0399999 | 245821 |
| 1714171200 | 9.9925 | 0.78 | 8.41 | 9.4225 | 10.174999 | 8.9 | 98584 |
| 1714084800 | 9.2175 | 0.22 | 2.39 | 9.1 | 9.25 | 8.2775 | 112465 |
| 1713998400 | 9.0025 | -1.02 | -10.13 | 9.275 | 9.46 | 8.2675 | 234293 |
| 1713912000 | 10.0175 | -0.23 | -2.27 | 10.0825 | 10.089875 | 9.425 | 168338 |
| 1713825600 | 10.25 | 0.31 | 3.07 | 10.74 | 10.74 | 9.75 | 137735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
