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

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

48.00 +13.85 (+40.56%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 33.22 35.15 30.12 34.15 5,627,222 +0.50(+1.49%)
Sep 30, 2025 25.90 33.95 25.78 33.65 10,191,229 +8.10(+31.70%)
Sep 29, 2025 19.05 26.72 19.05 25.55 7,689,048 +7.60(+42.34%)
Sep 26, 2025 18.34 19.03 16.65 17.95 2,440,565 -0.68(-3.65%)
Sep 25, 2025 19.09 20.89 17.77 18.63 3,757,762 -1.37(-6.85%)
Sep 24, 2025 18.62 20.00 16.88 20.00 6,548,074 +2.81(+16.35%)
Sep 23, 2025 15.75 18.40 15.50 17.19 8,082,415 +2.49(+16.94%)
Sep 22, 2025 14.30 15.88 12.25 14.70 19,472,274 +4.26(+40.80%)
Sep 19, 2025 10.26 11.11 10.26 10.44 2,710,837 +0.33(+3.26%)
Sep 18, 2025 9.950 10.54 9.820 10.11 1,316,122 +0.44(+4.55%)
Sep 17, 2025 10.05 10.30 9.563 9.670 871,239 -0.50(-4.92%)
Sep 16, 2025 9.580 10.36 9.220 10.17 1,397,005 +0.50(+5.17%)
Sep 15, 2025 9.600 10.50 9.400 9.670 2,422,151 +0.15(+1.58%)
Sep 12, 2025 9.860 9.885 9.335 9.520 748,035 -0.42(-4.23%)
Sep 11, 2025 9.460 10.08 9.350 9.940 810,768 +0.53(+5.63%)
Sep 10, 2025 9.730 9.906 9.200 9.410 953,021 -0.32(-3.29%)
Sep 09, 2025 9.110 9.790 9.010 9.730 1,152,772 +0.77(+8.59%)
Sep 08, 2025 8.710 9.160 8.520 8.960 631,275 +0.44(+5.16%)
Sep 05, 2025 8.560 8.660 8.195 8.520 543,367 +0.13(+1.55%)
Sep 04, 2025 8.500 8.731 8.280 8.390 707,826 -0.20(-2.33%)
Sep 03, 2025 8.950 9.260 8.525 8.590 1,236,418 -0.61(-6.63%)
Sep 02, 2025 8.510 9.240 8.320 9.200 1,241,577 +0.43(+4.90%)
Aug 29, 2025 8.660 9.090 8.340 8.770 1,193,983 +0.08(+0.92%)
Aug 28, 2025 8.680 8.960 8.500 8.690 901,505 +0.08(+0.93%)
Aug 27, 2025 8.880 9.050 8.520 8.610 827,179 -0.28(-3.15%)
Aug 26, 2025 9.090 9.330 8.780 8.890 1,400,786 +0.51(+6.09%)
Aug 25, 2025 8.790 8.820 8.350 8.380 636,157 -0.48(-5.42%)
Aug 22, 2025 7.950 8.890 7.950 8.860 1,433,495 +0.91(+11.45%)
Aug 21, 2025 8.040 8.410 7.860 7.950 1,452,846 -0.34(-4.10%)
Aug 20, 2025 8.690 8.775 8.200 8.290 815,648 -0.22(-2.59%)
Aug 19, 2025 9.400 9.410 8.200 8.510 1,462,618 -0.73(-7.90%)
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%)
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.