Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bakkt Hldgs Inc (NY: BKKT )

19.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.480	1.510	1.340	1.380	834,575	-0.11(-7.38%)
Aug 30, 2023	1.490	1.500	1.420	1.490	588,903	-0.01(-0.67%)
Aug 29, 2023	1.310	1.530	1.310	1.500	1,702,199	+0.17(+12.78%)
Aug 28, 2023	1.310	1.350	1.310	1.330	338,267	+0.02(+1.53%)
Aug 25, 2023	1.280	1.340	1.260	1.310	508,652	+0.04(+3.15%)
Aug 24, 2023	1.360	1.360	1.260	1.270	371,168	-0.08(-5.93%)
Aug 23, 2023	1.270	1.370	1.260	1.350	605,663	+0.08(+6.30%)
Aug 22, 2023	1.310	1.318	1.270	1.270	475,052	-0.02(-1.55%)
Aug 21, 2023	1.360	1.360	1.280	1.290	483,755	-0.02(-1.53%)
Aug 18, 2023	1.230	1.320	1.230	1.310	782,276	+0.04(+3.15%)
Aug 17, 2023	1.310	1.320	1.260	1.270	786,688	-0.03(-2.31%)
Aug 16, 2023	1.340	1.365	1.300	1.300	716,144	-0.05(-3.70%)
Aug 15, 2023	1.370	1.400	1.330	1.350	756,928	-0.04(-2.88%)
Aug 14, 2023	1.430	1.430	1.370	1.390	724,437	-0.03(-2.11%)
Aug 11, 2023	1.370	1.430	1.370	1.420	491,929	+0.05(+3.65%)
Aug 10, 2023	1.330	1.490	1.330	1.370	1,324,634	-0.04(-2.84%)
Aug 09, 2023	1.500	1.500	1.400	1.410	913,291	-0.07(-4.73%)
Aug 08, 2023	1.400	1.490	1.370	1.480	1,206,297	+0.06(+4.23%)
Aug 07, 2023	1.520	1.570	1.400	1.420	2,126,117	-0.06(-4.05%)
Aug 04, 2023	1.530	1.560	1.480	1.480	864,859	-0.04(-2.63%)
Aug 03, 2023	1.500	1.550	1.480	1.520	1,044,401	+0.01(+0.66%)
Aug 02, 2023	1.570	1.570	1.500	1.510	1,349,024	-0.08(-5.03%)
Aug 01, 2023	1.640	1.650	1.565	1.590	1,178,246	-0.06(-3.64%)
Jul 31, 2023	1.660	1.720	1.620	1.650	2,287,274	+0.02(+1.23%)
Jul 28, 2023	1.600	1.660	1.580	1.630	1,046,175	+0.07(+4.49%)
Jul 27, 2023	1.740	1.760	1.540	1.560	2,267,012	-0.17(-9.83%)
Jul 26, 2023	1.710	1.770	1.673	1.730	924,267	+0.04(+2.37%)
Jul 25, 2023	1.690	1.780	1.690	1.690	970,660	+0.00(+0.00%)
Jul 24, 2023	1.670	1.725	1.640	1.690	1,197,794	-0.01(-0.59%)
Jul 21, 2023	1.710	1.780	1.625	1.700	1,441,992	+0.03(+1.80%)
Jul 20, 2023	1.830	1.840	1.660	1.670	2,463,459	-0.16(-8.74%)
Jul 19, 2023	1.750	1.870	1.740	1.830	2,240,344	+0.11(+6.40%)
Jul 18, 2023	1.730	1.860	1.640	1.720	2,871,940	-0.05(-2.82%)
Jul 17, 2023	1.860	1.960	1.700	1.770	4,613,564	-0.05(-2.75%)
Jul 14, 2023	1.860	2.350	1.780	1.820	14,250,916	-0.11(-5.70%)
Jul 13, 2023	1.620	1.940	1.570	1.930	8,599,677	+0.31(+19.14%)
Jul 12, 2023	1.670	1.720	1.540	1.620	2,751,260	-0.02(-1.22%)
Jul 11, 2023	1.650	1.730	1.520	1.640	5,247,310	+0.02(+1.23%)
Jul 10, 2023	1.430	1.640	1.410	1.620	3,371,922	+0.21(+14.89%)
Jul 07, 2023	1.320	1.470	1.310	1.410	2,473,162	+0.10(+7.63%)
Jul 06, 2023	1.310	1.330	1.250	1.310	1,219,260	-0.02(-1.50%)
Jul 05, 2023	1.300	1.350	1.270	1.330	1,137,193	+0.01(+0.76%)
Jul 03, 2023	1.240	1.330	1.230	1.320	1,625,802	+0.09(+7.32%)
Jun 30, 2023	1.220	1.250	1.200	1.230	1,124,209	+0.03(+2.50%)
Jun 29, 2023	1.190	1.250	1.180	1.200	1,058,083	+0.00(+0.00%)
Jun 28, 2023	1.210	1.270	1.190	1.200	1,383,997	-0.05(-4.00%)
Jun 27, 2023	1.150	1.250	1.110	1.250	3,337,571	+0.16(+14.68%)
Jun 26, 2023	1.250	1.260	1.080	1.090	4,833,114	-0.18(-14.17%)
Jun 23, 2023	1.300	1.340	1.260	1.270	2,818,020	+0.00(+0.00%)
Jun 22, 2023	1.380	1.390	1.230	1.270	2,574,002	-0.11(-7.97%)
Jun 21, 2023	1.430	1.460	1.380	1.380	4,604,454	+0.00(+0.00%)
Jun 20, 2023	1.410	1.440	1.360	1.380	2,073,963	-0.04(-2.82%)
Jun 16, 2023	1.420	1.470	1.390	1.420	2,770,178	+0.02(+1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Bakkt Hldgs Inc (NY: BKKT )

Historical Prices