S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Bakkt Holdings Inc (BKKT.WS)
Bakkt Holdings Inc (BKKT.WS) Historical

BKKT.WS Bakkt Holdings Inc

0.196

0.0261 (15.36%)

May 31 2024 - Closed

Delayed by 15 minutes

BKKT.WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.196	0.0261	15.36%	0.20	0.20	0.14	27,340
May 30 2024	0.1699	0.0249	17.17%	0.14	0.20	0.14	20,270
May 29 2024	0.145	0.005	3.57%	0.17	0.1788	0.145	4,080
May 28 2024	0.14	-0.0398	-22.14%	0.20	0.20	0.125	23,061
May 24 2024	0.1798	-0.0142	-7.32%	0.194	0.20	0.16375	31,265
May 23 2024	0.194	0.0239	14.05%	0.1702	0.20	0.10	59,196
May 22 2024	0.1701	0.01385	8.86%	0.17	0.2038	0.17	41,987
May 21 2024	0.15625	0.00635	4.24%	0.15	0.185	0.125	64,658
May 20 2024	0.1499	0.0212	16.47%	0.155	0.155	0.08	112,978
May 17 2024	0.1287	0.0577	81.27%	0.0777	0.129	0.07	31,146
May 16 2024	0.071	-0.03	-29.70%	0.1175	0.1175	0.067551	86,344
May 15 2024	0.101	-0.024	-19.20%	0.14	0.14	0.101	21,058
May 14 2024	0.125	0.0401	47.23%	0.1358	0.14	0.1178	110,254
May 13 2024	0.0849	0.005	6.26%	0.08055	0.086	0.0751	5,224
May 10 2024	0.0799	-0.0121	-13.15%	0.106751	0.106751	0.077	23,415
May 09 2024	0.092	0.01095	13.51%	0.075	0.10	0.0717	23,733
May 08 2024	0.081051	-0.00395	-4.65%	0.077999	0.0995	0.0711	32,630
May 07 2024	0.085	0.0099	13.18%	0.066201	0.085	0.066201	5,332
May 06 2024	0.0751	-0.00339	-4.32%	0.0651	0.0848	0.0651	8,125
May 03 2024	0.07849	0.00352	4.70%	0.06755	0.07849	0.063201	17,136
May 02 2024	0.074967	0.00627	9.12%	0.074851	0.084	0.0592	46,241
May 01 2024	0.0687	0.005	7.85%	0.0649	0.0849	0.053	11,245
Apr 30 2024	0.0637	0.0025	4.08%	0.066	0.0666	0.0555	3,176
Apr 29 2024	0.0612	0.00	0.00%	0.0612	0.0612	0.0612	55
Apr 26 2024	0.0612	0.0012	2.00%	0.0555	0.0716	0.05	13,010
Apr 25 2024	0.06	-0.0011	-1.80%	0.07	0.07	0.06	461
Apr 24 2024	0.061099	0.0012	2.00%	0.0565	0.061099	0.0544	4,140
Apr 23 2024	0.0599	0.0048	8.71%	0.0544	0.0599	0.0544	23,776
Apr 22 2024	0.0551	-0.015	-21.40%	0.067899	0.067899	0.0544	58,892
Apr 19 2024	0.0701	0.0097	16.06%	0.0603	0.0701	0.0603	2,984
Apr 18 2024	0.0604	0.00	0.00%	0.07	0.0753	0.0604	7,536
Apr 17 2024	0.0604	-0.007	-10.38%	0.074	0.074	0.0603	6,766
Apr 16 2024	0.067399	-0.0108	-13.81%	0.0845	0.0846	0.06	10,900
Apr 15 2024	0.0782	0.0081	11.55%	0.0868	0.0868	0.0782	305
Apr 12 2024	0.0701	-0.0198	-22.02%	0.082	0.0885	0.0701	12,090
Apr 11 2024	0.0899	0.0078	9.50%	0.09	0.0901	0.082	20,105
Apr 10 2024	0.0821	0.0019	2.37%	0.0882	0.0882	0.0821	3,158
Apr 09 2024	0.0802	-0.0158	-16.46%	0.1025	0.1131	0.08	110,200
Apr 08 2024	0.096	-0.019	-16.52%	0.11	0.1187	0.095	5,934
Apr 05 2024	0.115	0.0076	7.08%	0.096	0.115	0.096	13,845
Apr 04 2024	0.1074	0.0103	10.61%	0.096	0.1074	0.096	120
Apr 03 2024	0.0971	-0.0238	-19.69%	0.1077	0.1077	0.0971	1,090
Apr 02 2024	0.1209	0.011	10.01%	0.0965	0.1209	0.0965	210
Apr 01 2024	0.1099	-0.0225	-16.99%	0.128	0.1297	0.104	71,931
Mar 28 2024	0.1324	0.0284	27.31%	0.105	0.1423	0.10	55,298
Mar 27 2024	0.104	-0.026	-20.00%	0.1475	0.1475	0.10	27,467
Mar 26 2024	0.13	0.00	0.00%	0.115	0.1479	0.11	10,590
Mar 25 2024	0.13	-0.0275	-17.46%	0.159	0.16	0.125101	26,115
Mar 22 2024	0.1575	-0.0025	-1.56%	0.1445	0.1575	0.1315	7,739
Mar 21 2024	0.16	0.0033	2.11%	0.1325	0.16	0.13	19,101
Mar 20 2024	0.1567	0.06795	76.57%	0.097	0.1567	0.0964	6,171
Mar 19 2024	0.088749	0.00875	10.94%	0.10	0.10	0.08	79,396
Mar 18 2024	0.08	-0.02	-20.00%	0.10	0.10	0.08	227,339
Mar 15 2024	0.10	-0.01	-9.09%	0.1445	0.1445	0.10	14,293
Mar 14 2024	0.11	-0.01	-8.33%	0.1122	0.1122	0.11	19,986
Mar 13 2024	0.12	0.0076	6.76%	0.1201	0.13	0.1124	26,768
Mar 12 2024	0.1124	-0.0223	-16.56%	0.1212	0.13	0.1124	57,212
Mar 11 2024	0.1347	-0.0096	-6.65%	0.1399	0.1399	0.12	50,409
Mar 08 2024	0.1443	0.0072	5.25%	0.1333	0.1444	0.132	15,800
Mar 07 2024	0.1371	-0.0127	-8.48%	0.132	0.1493	0.132	20,483
Mar 06 2024	0.1498	-0.0002	-0.13%	0.1433	0.15	0.132	40,024
Mar 05 2024	0.15	-0.0015	-0.99%	0.1515	0.165	0.1459	40,509
Mar 04 2024	0.1515	0.0042	2.85%	0.1598	0.1598	0.1494	30,602

NLBNPIT1UQC1 20991231 33...

Leonteq Securities

CA Consumer Finance Cacf...

Brazilian Critical Miner...

CA Consumer Finance Cacf...

Intesa Sanpaolo

Permanent .73 A

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions