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 )

10.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	11.22	11.49	9.754	10.49	393,044	-1.69(-13.88%)
May 15, 2024	12.25	12.50	10.57	12.18	478,022	+1.03(+9.24%)
May 14, 2024	9.750	12.92	9.750	11.15	859,612	+1.17(+11.72%)
May 13, 2024	10.30	10.90	9.850	9.980	254,320	+0.14(+1.42%)
May 10, 2024	10.23	10.35	8.850	9.840	604,358	-0.41(-4.00%)
May 09, 2024	8.790	11.42	8.790	10.25	1,379,709	+1.46(+16.61%)
May 08, 2024	7.000	9.000	7.000	8.790	643,338	+1.50(+20.58%)
May 07, 2024	6.660	7.450	6.600	7.290	278,518	+0.69(+10.45%)
May 06, 2024	6.600	7.250	6.490	6.600	384,194	+0.10(+1.54%)
May 03, 2024	6.430	6.750	6.123	6.500	332,853	+0.22(+3.50%)
May 02, 2024	6.360	6.540	5.900	6.280	331,500	-0.03(-0.48%)
May 01, 2024	6.510	6.790	5.573	6.310	999,443	-0.40(-5.96%)
Apr 30, 2024	9.600	9.780	6.510	6.710	1,337,491	-3.25(-32.63%)
Apr 29, 2024	9.300	10.79	9.040	9.960	245,927	+9.56(+2391.87%)
Apr 26, 2024	0.3800	0.4070	0.3560	0.3997	2,470,088	+0.03(+8.41%)
Apr 25, 2024	0.3630	0.3700	0.3311	0.3687	2,837,291	+0.01(+2.39%)
Apr 24, 2024	0.3710	0.3784	0.3307	0.3601	5,857,401	-0.04(-10.13%)
Apr 23, 2024	0.4033	0.4036	0.3770	0.4007	4,213,543	-0.01(-2.27%)
Apr 22, 2024	0.4296	0.4296	0.3900	0.4100	3,458,986	+0.01(+3.07%)
Apr 19, 2024	0.4147	0.4207	0.3918	0.3978	2,531,809	-0.02(-5.29%)
Apr 18, 2024	0.4000	0.4300	0.3953	0.4200	2,556,318	+0.02(+4.97%)
Apr 17, 2024	0.4200	0.4314	0.3950	0.4001	2,702,539	-0.01(-3.19%)
Apr 16, 2024	0.4066	0.4343	0.4010	0.4133	3,547,378	-0.03(-6.11%)
Apr 15, 2024	0.4819	0.4844	0.4263	0.4402	3,164,988	-0.05(-10.55%)
Apr 12, 2024	0.5475	0.5475	0.4586	0.4921	4,301,354	-0.05(-9.34%)
Apr 11, 2024	0.5600	0.5615	0.5012	0.5428	3,787,938	-0.01(-1.26%)
Apr 10, 2024	0.5000	0.5544	0.5000	0.5497	2,948,545	+0.03(+5.71%)
Apr 09, 2024	0.4900	0.5400	0.4831	0.5200	3,693,384	+0.03(+5.88%)
Apr 08, 2024	0.4677	0.4948	0.4415	0.4911	4,166,809	+0.04(+9.99%)
Apr 05, 2024	0.4600	0.4618	0.4315	0.4465	2,614,138	-0.01(-2.93%)
Apr 04, 2024	0.4700	0.4900	0.4500	0.4600	3,611,286	-0.01(-1.14%)
Apr 03, 2024	0.4100	0.4690	0.4078	0.4653	4,729,108	+0.05(+10.79%)
Apr 02, 2024	0.4485	0.4550	0.4200	0.4200	5,449,323	-0.04(-9.58%)

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