Bakkt Inc. (BKKT)
NYSE: BKKT
· Real-Time Price · USD
8.98
0.46 (5.40%)
At close: Sep 08, 2025, 3:59 PM
BKKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.56 | 8.66 | 8.20 | 8.52 | 8.52 | 1.55% | 543,367 |
| Sep 4, 2025 | 8.50 | 8.73 | 8.28 | 8.39 | 8.39 | -2.33% | 708,500 |
| Sep 3, 2025 | 8.95 | 9.26 | 8.53 | 8.59 | 8.59 | -6.63% | 1,236,548 |
| Sep 2, 2025 | 8.51 | 9.24 | 8.32 | 9.20 | 9.20 | 4.90% | 1,241,600 |
| Aug 29, 2025 | 8.66 | 9.09 | 8.34 | 8.77 | 8.77 | 0.92% | 1,193,983 |
| Aug 28, 2025 | 8.68 | 8.96 | 8.50 | 8.69 | 8.69 | 0.93% | 902,112 |
| Aug 27, 2025 | 8.88 | 9.05 | 8.52 | 8.61 | 8.61 | -3.15% | 828,016 |
| Aug 26, 2025 | 9.09 | 9.33 | 8.78 | 8.89 | 8.89 | 6.09% | 1,401,900 |
| Aug 25, 2025 | 8.79 | 8.82 | 8.35 | 8.38 | 8.38 | -5.42% | 661,549 |
| Aug 22, 2025 | 7.95 | 8.89 | 7.95 | 8.86 | 8.86 | 11.45% | 1,433,500 |
| Aug 21, 2025 | 8.04 | 8.41 | 7.86 | 7.95 | 7.95 | -4.10% | 1,454,324 |
| Aug 20, 2025 | 8.69 | 8.77 | 8.20 | 8.29 | 8.29 | -2.59% | 817,400 |
| Aug 19, 2025 | 9.40 | 9.41 | 8.20 | 8.51 | 8.51 | -7.90% | 1,464,448 |
| Aug 18, 2025 | 9.77 | 9.96 | 9.16 | 9.24 | 9.24 | -7.51% | 1,256,136 |
| Aug 15, 2025 | 9.70 | 10.34 | 9.53 | 9.99 | 9.99 | 4.06% | 1,356,822 |
| Aug 14, 2025 | 9.70 | 9.94 | 9.41 | 9.60 | 9.60 | -1.74% | 1,407,015 |
| Aug 13, 2025 | 9.48 | 9.95 | 9.48 | 9.77 | 9.77 | 4.16% | 1,136,314 |
| Aug 12, 2025 | 10.04 | 10.05 | 9.25 | 9.38 | 9.38 | -5.44% | 2,637,608 |
| Aug 11, 2025 | 10.81 | 10.82 | 9.72 | 9.92 | 9.92 | -8.23% | 2,500,932 |
| Aug 8, 2025 | 9.90 | 10.81 | 9.80 | 10.81 | 10.81 | 8.53% | 2,405,600 |