tiprankstipranks
Trending News
More News >
Bakkt Holdings, Inc. Class A (BKKT)
NYSE:BKKT
US Market
Advertisement

Bakkt Holdings, Inc. Class A (BKKT) Historical Prices

Compare
898 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 08, 2025
38.89
41.87
37.10
39.76
39.76
+2.16%
1,588,993
0.65
Oct 07, 2025
42.88
46.16
36.71
38.92
38.92
-5.07%
3,645,423
1.51
Oct 06, 2025
41.09
43.69
37.78
41.00
41.00
+1.54%
3,222,607
1.36
Oct 03, 2025
40.80
46.84
39.61
40.38
40.38
-8.06%
5,144,336
2.23
Oct 02, 2025
35.95
49.79
35.90
43.92
43.92
+28.61%
11,701,870
5.48
Oct 01, 2025
33.22
35.15
30.12
34.15
34.15
+1.49%
5,652,364
2.72
Sep 30, 2025
25.90
33.95
25.78
33.65
33.65
+31.70%
10,205,110
5.31
Sep 29, 2025
19.05
26.72
19.05
25.55
25.55
+42.34%
7,694,204
4.26
Sep 26, 2025
18.34
19.03
16.65
17.95
17.95
-3.65%
2,438,317
1.36
Sep 25, 2025
19.09
20.89
17.77
18.63
18.63
-6.85%
3,765,214
2.17
Sep 24, 2025
18.62
20.00
16.88
20.00
20.00
+16.35%
6,603,404
4.04
Sep 23, 2025
15.75
18.40
15.50
17.19
17.19
+16.94%
8,104,779
5.36
Sep 22, 2025
14.30
15.88
12.25
14.70
14.70
+40.80%
19,521,779
16.10
Sep 19, 2025
10.26
11.11
10.26
10.44
10.44
+3.26%
2,710,837
2.29
Sep 18, 2025
9.95
10.54
9.82
10.11
10.11
+4.55%
1,316,499
1.13
Sep 17, 2025
10.05
10.30
9.56
9.67
9.67
-4.92%
874,624
0.75
Sep 16, 2025
9.58
10.36
9.22
10.17
10.17
+5.17%
1,399,185
1.22
Sep 15, 2025
9.60
10.50
9.40
9.67
9.67
+1.58%
2,423,271
2.19
Sep 12, 2025
9.86
9.89
9.34
9.52
9.52
-4.23%
748,035
0.68
Sep 11, 2025
9.46
10.08
9.35
9.94
9.94
+5.63%
810,927
0.74
Sep 10, 2025
9.73
9.91
9.20
9.41
9.41
-3.29%
953,915
0.88
Sep 09, 2025
9.11
9.79
9.01
9.73
9.73
+8.59%
1,154,606
1.08
Sep 08, 2025
8.71
9.16
8.52
8.96
8.96
+5.16%
634,866
0.60
Sep 05, 2025
8.56
8.66
8.20
8.52
8.52
+1.55%
543,367
0.51
Sep 04, 2025
8.50
8.73
8.28
8.39
8.39
-2.33%
708,452
0.67
Sep 03, 2025
8.95
9.26
8.53
8.59
8.59
-6.63%
1,227,329
1.17
Sep 02, 2025
8.51
9.24
8.32
9.20
9.20
+4.90%
1,241,581
1.20
Aug 29, 2025
8.66
9.09
8.34
8.77
8.77
+0.92%
1,193,983
1.17
Aug 28, 2025
8.68
8.96
8.50
8.69
8.69
+0.93%
902,112
0.90
Aug 27, 2025
8.88
9.05
8.52
8.61
8.61
-3.15%
828,016
0.83
Aug 26, 2025
9.09
9.33
8.78
8.89
8.89
+6.09%
1,401,889
1.43
Aug 25, 2025
8.79
8.82
8.35
8.38
8.38
-5.42%
661,549
0.68
Aug 22, 2025
7.95
8.89
7.95
8.86
8.86
+11.45%
1,433,495
1.49
Aug 21, 2025
8.04
8.41
7.86
7.95
7.95
-4.10%
1,454,324
1.54
Aug 20, 2025
8.69
8.77
8.20
8.29
8.29
-2.59%
817,353
0.88
Aug 19, 2025
9.40
9.41
8.20
8.51
8.51
-7.90%
1,464,448
1.60
Aug 18, 2025
9.77
9.96
9.16
9.24
9.24
-7.51%
1,256,136
1.39
Aug 15, 2025
9.70
10.34
9.53
9.99
9.99
+4.06%
1,356,822
1.52
Aug 14, 2025
9.70
9.94
9.41
9.60
9.60
-1.74%
1,407,015
1.59
Aug 13, 2025
9.48
9.95
9.48
9.77
9.77
+4.16%
1,136,314
1.23
Aug 12, 2025
10.04
10.05
9.25
9.38
9.38
-5.44%
2,637,608
2.97
Aug 11, 2025
10.81
10.82
9.72
9.92
9.92
-8.23%
2,500,932
2.93
Aug 08, 2025
9.90
10.81
9.80
10.81
10.81
+8.53%
2,405,556
2.93
Aug 07, 2025
9.90
10.10
9.62
9.96
9.96
+1.94%
1,096,930
1.36
Aug 06, 2025
9.42
9.95
9.21
9.77
9.77
+2.52%
984,625
1.24
Aug 05, 2025
9.50
9.67
9.22
9.53
9.53
+2.03%
601,257
0.77
Aug 04, 2025
9.61
9.78
9.20
9.34
9.34
+0.11%
963,278
1.24
Aug 01, 2025
9.50
9.62
8.90
9.33
9.33
-5.76%
1,543,521
2.04
Jul 31, 2025
9.98
10.05
9.71
9.90
9.90
-0.70%
1,695,614
2.32
Jul 30, 2025
10.14
10.15
9.88
9.97
9.97
-0.30%
2,573,306
3.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis