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
08 Aug 25	9.90	10.81	9.80	10.81	2.41M
07 Aug 25	9.90	10.10	9.62	9.96	1.1M
06 Aug 25	9.42	9.95	9.21	9.77	984.6K
05 Aug 25	9.50	9.67	9.22	9.53	601.2K
04 Aug 25	9.61	9.78	9.20	9.34	963.2K
01 Aug 25	9.50	9.62	8.90	9.33	1.54M
31 Jul 25	9.98	10.05	9.71	9.90	1.7M
30 Jul 25	10.14	10.15	9.88	9.97	2.57M
29 Jul 25	10.21	10.25	9.89	10.00	7.58M
28 Jul 25	19.31	19.31	16.58	17.17	1.72M

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