Bakkt Inc. (BKKT)
26.47
0.70 (2.72%)
At close: Jan 28, 2025, 1:55 PM
BKKT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 28.06 | 28.20 | 24.35 | 25.77 | -3.67 | -12.47% | 453,478 |
| Jan 24, 2025 | 31.75 | 31.75 | 28.88 | 29.44 | -1.98 | -6.30% | 557,886 |
| Jan 23, 2025 | 28.12 | 31.75 | 28.01 | 31.42 | 2.26 | 7.75% | 484,700 |
| Jan 22, 2025 | 29.20 | 30.50 | 28.51 | 29.16 | 0.32 | 1.11% | 403,100 |
| Jan 21, 2025 | 28.85 | 29.37 | 26.25 | 28.84 | -0.02 | -0.07% | 527,136 |
| Jan 17, 2025 | 27.11 | 29.34 | 26.70 | 28.86 | 2.75 | 10.53% | 750,500 |
| Jan 16, 2025 | 24.40 | 26.75 | 23.52 | 26.11 | 1.94 | 8.03% | 381,138 |
| Jan 15, 2025 | 24.50 | 24.87 | 23.66 | 24.17 | 0.77 | 3.29% | 198,432 |
| Jan 14, 2025 | 23.81 | 24.22 | 22.50 | 23.40 | 0.34 | 1.47% | 237,300 |
| Jan 13, 2025 | 24.07 | 24.30 | 21.84 | 23.06 | -1.92 | -7.69% | 372,109 |
| Jan 10, 2025 | 25.10 | 25.26 | 24.26 | 24.98 | -0.43 | -1.69% | 163,047 |
| Jan 8, 2025 | 26.47 | 26.54 | 24.91 | 25.41 | -1.25 | -4.69% | 205,515 |
| Jan 7, 2025 | 27.80 | 28.52 | 26.20 | 26.66 | -1.57 | -5.56% | 271,500 |
| Jan 6, 2025 | 27.48 | 28.55 | 26.66 | 28.23 | 1.12 | 4.13% | 463,028 |
| Jan 3, 2025 | 25.98 | 28.14 | 25.51 | 27.11 | 1.67 | 6.56% | 453,177 |
| Jan 2, 2025 | 25.26 | 26.48 | 24.43 | 25.44 | 0.67 | 2.70% | 261,480 |
| Dec 31, 2024 | 27.37 | 27.37 | 24.08 | 24.77 | -1.14 | -4.40% | 419,925 |
| Dec 30, 2024 | 26.45 | 26.87 | 24.81 | 25.91 | -1.58 | -5.75% | 334,732 |
| Dec 27, 2024 | 30.15 | 30.25 | 26.46 | 27.49 | -2.92 | -9.60% | 516,637 |
| Dec 26, 2024 | 29.23 | 30.61 | 28.02 | 30.41 | 1.01 | 3.44% | 453,287 |
| Dec 24, 2024 | 28.43 | 29.69 | 27.93 | 29.40 | 1.61 | 5.79% | 356,400 |
| Dec 23, 2024 | 26.93 | 27.79 | 26.05 | 27.79 | 0.23 | 0.83% | 292,400 |
| Dec 20, 2024 | 25.60 | 27.91 | 25.00 | 27.56 | 0.90 | 3.38% | 651,200 |
| Dec 19, 2024 | 28.00 | 29.58 | 26.52 | 26.66 | 0.11 | 0.41% | 541,968 |
| Dec 18, 2024 | 30.39 | 30.71 | 26.15 | 26.55 | -4.05 | -13.24% | 787,100 |
| Dec 17, 2024 | 32.58 | 32.65 | 30.01 | 30.60 | -1.84 | -5.67% | 672,530 |
| Dec 16, 2024 | 29.20 | 33.97 | 28.00 | 32.44 | 3.62 | 12.56% | 1,284,422 |
| Dec 13, 2024 | 28.10 | 29.60 | 27.30 | 28.82 | 1.61 | 5.92% | 786,400 |
| Dec 12, 2024 | 25.40 | 29.29 | 25.26 | 27.21 | 1.81 | 7.13% | 1,134,600 |
| Dec 11, 2024 | 25.00 | 25.94 | 23.62 | 25.40 | 0.29 | 1.15% | 426,500 |
| Dec 10, 2024 | 24.50 | 25.68 | 24.34 | 25.11 | 0.06 | 0.24% | 321,040 |
| Dec 9, 2024 | 26.18 | 26.55 | 24.21 | 25.05 | -0.62 | -2.42% | 375,900 |
| Dec 6, 2024 | 23.70 | 26.47 | 23.70 | 25.67 | 1.77 | 7.41% | 789,610 |
| Dec 5, 2024 | 25.53 | 25.70 | 23.61 | 23.90 | 0.12 | 0.50% | 736,400 |
| Dec 4, 2024 | 23.66 | 25.37 | 23.00 | 23.78 | -0.18 | -0.75% | 669,600 |
| Dec 3, 2024 | 24.61 | 25.38 | 23.52 | 23.96 | -1.41 | -5.56% | 518,417 |
| Dec 2, 2024 | 27.78 | 29.34 | 24.60 | 25.37 | -2.48 | -8.90% | 1,109,600 |
| Nov 29, 2024 | 27.00 | 28.64 | 25.72 | 27.85 | 1.32 | 4.98% | 618,712 |
| Nov 27, 2024 | 26.36 | 27.00 | 25.11 | 26.53 | 0.67 | 2.59% | 663,231 |
| Nov 26, 2024 | 26.57 | 27.50 | 25.40 | 25.86 | -2.15 | -7.68% | 797,320 |
| Nov 25, 2024 | 30.00 | 30.11 | 26.33 | 28.01 | -1.30 | -4.44% | 1,011,216 |
| Nov 22, 2024 | 30.90 | 31.17 | 28.26 | 29.31 | -1.79 | -5.76% | 1,588,042 |
| Nov 21, 2024 | 32.49 | 33.68 | 29.54 | 31.10 | -0.51 | -1.61% | 2,591,235 |
| Nov 20, 2024 | 31.50 | 35.25 | 29.14 | 31.61 | 2.11 | 7.15% | 4,696,447 |
| Nov 19, 2024 | 32.77 | 37.21 | 28.20 | 29.50 | -0.21 | -0.71% | 15,956,537 |
| Nov 18, 2024 | 11.31 | 29.71 | 10.87 | 29.71 | 18.39 | 162.46% | 9,712,036 |
| Nov 15, 2024 | 12.23 | 12.59 | 10.80 | 11.32 | -0.79 | -6.52% | 273,100 |
| Nov 14, 2024 | 11.78 | 13.05 | 11.27 | 12.11 | 0.58 | 5.03% | 354,642 |
| Nov 13, 2024 | 12.51 | 13.67 | 11.42 | 11.53 | -0.79 | -6.41% | 280,400 |
| Nov 12, 2024 | 12.30 | 12.93 | 11.79 | 12.32 | -0.13 | -1.04% | 357,488 |