Bakkt Inc. (BKKT)
NYSE: BKKT
· Real-Time Price · USD
40.43
-3.49 (-7.95%)
At close: Oct 03, 2025, 3:59 PM
40.08
-0.87%
After-hours: Oct 03, 2025, 07:10 PM EDT
BKKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 35.95 | 49.79 | 35.90 | 43.92 | 43.92 | 28.61% | 11,532,319 |
| Oct 1, 2025 | 33.22 | 35.15 | 30.12 | 34.15 | 34.15 | 1.49% | 5,652,400 |
| Sep 30, 2025 | 25.90 | 33.95 | 25.78 | 33.65 | 33.65 | 31.70% | 10,205,113 |
| Sep 29, 2025 | 19.05 | 26.72 | 19.05 | 25.55 | 25.55 | 42.34% | 7,694,204 |
| Sep 26, 2025 | 18.34 | 19.03 | 16.65 | 17.95 | 17.95 | -3.65% | 2,438,317 |
| Sep 25, 2025 | 19.09 | 20.89 | 17.77 | 18.63 | 18.63 | -6.85% | 3,765,214 |
| Sep 24, 2025 | 18.62 | 20.00 | 16.88 | 20.00 | 20.00 | 16.35% | 6,603,404 |
| Sep 23, 2025 | 15.75 | 18.40 | 15.50 | 17.19 | 17.19 | 16.94% | 8,104,800 |
| Sep 22, 2025 | 14.30 | 15.88 | 12.25 | 14.70 | 14.70 | 40.80% | 19,521,800 |
| Sep 19, 2025 | 10.26 | 11.11 | 10.26 | 10.44 | 10.44 | 3.26% | 2,710,837 |
| Sep 18, 2025 | 9.95 | 10.54 | 9.82 | 10.11 | 10.11 | 4.55% | 1,316,500 |
| Sep 17, 2025 | 10.05 | 10.30 | 9.56 | 9.67 | 9.67 | -4.92% | 874,624 |
| Sep 16, 2025 | 9.58 | 10.36 | 9.22 | 10.17 | 10.17 | 5.17% | 1,399,200 |
| Sep 15, 2025 | 9.60 | 10.50 | 9.40 | 9.67 | 9.67 | 1.58% | 2,423,300 |
| Sep 12, 2025 | 9.86 | 9.89 | 9.34 | 9.52 | 9.52 | -4.23% | 748,035 |
| Sep 11, 2025 | 9.46 | 10.08 | 9.35 | 9.94 | 9.94 | 5.63% | 810,927 |
| Sep 10, 2025 | 9.73 | 9.91 | 9.20 | 9.41 | 9.41 | -3.29% | 953,915 |
| Sep 9, 2025 | 9.11 | 9.79 | 9.01 | 9.73 | 9.73 | 8.59% | 1,154,606 |
| Sep 8, 2025 | 8.71 | 9.16 | 8.52 | 8.96 | 8.96 | 5.16% | 634,900 |
| Sep 5, 2025 | 8.56 | 8.66 | 8.20 | 8.52 | 8.52 | 1.55% | 543,400 |
Page 1 of 62