Education
About Us
Working with TipRanks
Follow Us
Bakkt Holdings, Inc. Class A (BKKT)
NYSE:BKKT
Time Period
1Y
Events
Historical Prices
Rows:
Oct 30, 2025
25.05
25.71
22.95
22.97
22.97
-11.76%
1,162,294
0.44
Oct 29, 2025
27.00
27.34
25.66
26.03
26.03
-2.66%
981,289
0.37
Oct 28, 2025
28.76
29.71
26.41
26.74
26.74
-7.98%
1,234,460
0.46
Oct 27, 2025
30.06
31.51
27.40
29.06
29.06
+0.76%
1,734,964
0.63
Oct 24, 2025
30.40
30.73
28.60
28.84
28.84
+0.91%
1,357,889
0.49
Oct 23, 2025
28.03
29.85
27.26
28.58
28.58
+1.71%
1,040,289
0.38
Oct 22, 2025
30.50
31.13
27.05
28.10
28.10
-12.57%
2,092,315
0.76
Oct 21, 2025
35.41
35.82
31.39
32.14
32.14
-8.93%
2,271,600
0.84
Oct 20, 2025
40.71
41.70
34.44
35.29
35.29
-1.15%
2,836,100
1.06
Oct 17, 2025
37.42
39.48
35.55
35.70
35.70
-8.81%
1,893,883
0.71
Oct 16, 2025
43.95
45.48
39.00
39.15
39.15
-8.51%
1,606,930
0.61
Oct 15, 2025
46.60
47.18
40.00
42.79
42.79
-5.00%
2,911,207
1.11
Oct 14, 2025
36.01
45.48
34.62
45.04
45.04
+19.44%
2,723,840
1.05
Oct 13, 2025
34.01
38.08
33.00
37.71
37.71
+14.48%
2,614,149
1.02
Oct 10, 2025
38.51
40.40
32.60
32.94
32.94
-13.79%
3,028,307
1.20
Oct 09, 2025
40.53
43.69
35.50
38.21
38.21
-3.90%
2,998,602
1.21
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
Rows: