NYSE, BKKT End of Day and Historical Stock Data [Bakkt Hldgs Inc]

27 Jun 2025

LAST: 12.78	CHANGE: 0.55	OPEN: 13.40	HIGH: 13.50	ASK: 0.00	VOLUME: 1.34M
LAST: 12.78	CHG(%): 4.13	PREV: 13.33	LOW: 12.45	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
03 Sep 25	8.95	9.26	8.53	8.59	1.24M
02 Sep 25	8.51	9.24	8.32	9.20	1.24M
29 Aug 25	8.66	9.09	8.34	8.77	1.19M
28 Aug 25	8.68	8.96	8.50	8.69	902.1K
27 Aug 25	8.88	9.05	8.52	8.61	828K
26 Aug 25	9.09	9.33	8.78	8.89	1.4M
25 Aug 25	8.79	8.82	8.35	8.38	661.5K
22 Aug 25	7.95	8.89	7.95	8.86	1.43M
21 Aug 25	8.04	8.41	7.86	7.95	1.45M
20 Aug 25	8.69	8.77	8.20	8.29	817.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

12.78