Bakkt Holdings Inc - Class A (BKKT) Historical Prices & Data

Bakkt Holdings Inc - Class A
BKKT
(NYSE)
Closed
29.40
-1.70 (-5.47%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:29.55+0.15 (+0.51%)
Open
30.90
High
31.00
Low
28.26

Bakkt Holdings Inc - Class A Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	31.17	28.26	30.90	29.31	-5.15%
Nov 21, 2024	33.68	29.54	32.49	31.10	-4.28%
Nov 20, 2024	35.25	29.14	31.50	31.61	0.35%
Nov 19, 2024	37.21	28.20	32.77	29.50	-9.98%
Nov 18, 2024	29.71	10.87	11.31	29.71	162.69%
Nov 15, 2024	12.59	10.80	12.23	11.32	-7.44%
Nov 14, 2024	13.05	11.27	11.78	12.11	2.80%
Nov 13, 2024	13.67	11.42	12.51	11.53	-7.83%
Nov 12, 2024	12.93	11.79	12.30	12.32	0.16%
Nov 11, 2024	12.99	10.51	10.65	12.45	16.90%
Nov 8, 2024	10.50	9.82	10.50	9.82	-6.48%
Nov 7, 2024	10.54	10.10	10.42	10.14	-2.69%
Nov 6, 2024	11.17	9.92	10.20	10.55	3.43%
Nov 5, 2024	9.40	9.01	9.01	9.27	2.89%
Nov 4, 2024	9.60	8.91	9.39	8.96	-4.58%
Nov 1, 2024	10.02	9.39	9.61	9.40	-2.19%
Oct 31, 2024	10.99	9.50	10.92	9.53	-12.73%
Oct 30, 2024	11.52	10.82	11.07	11.08	0.09%
Oct 29, 2024	12.45	11.30	11.72	11.32	-3.41%
Oct 28, 2024	12.09	11.10	11.10	11.68	5.23%
Oct 25, 2024	11.34	10.76	11.15	10.77	-3.41%
Oct 24, 2024	11.28	10.77	10.77	11.03	2.41%
Oct 23, 2024	11.59	10.49	11.59	10.73	-7.42%
Oct 22, 2024	12.00	11.31	11.31	11.75	3.89%

Highest:37.21

Lowest:8.91

Average:14.87

Difference:18.00

% Change:159.15%

Data Vendor: Xignite Logo

Stocks