Free Trial

Bakkt (BKKT) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free BKKT Stock Alerts
$17.60
+1.02 (+6.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bakkt Stock Price Performance

5 Day
Performance
+9.66%
1 Month
Performance
+180.70%
3 Month
Performance
+21.38%
6 Month
Performance
-62.55%
Year-To-Date
Performance
-68.43%
1 Year
Performance
-51.78%
Receive BKKT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bakkt and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

BKKT Stock Chart for Sunday, June, 2, 2024

BKKT Chart by TradingView

Bakkt Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.71$17.60
+5.33%		$18.52$16.80344,511 shs$236.32 million
05/30/2024$16.08$16.71
+3.92%		$17.92$15.50256,922 shs$224.42 million
05/29/2024$16.05$16.08
+0.19%		$17.03$15.78154,618 shs$215.95 million
05/28/2024$17.39$16.05
-7.71%		$16.99$15.67247,238 shs$215.55 million
05/27/2024$17.39$17.39$18.15$14.85484,500 shs$233.55 million
05/24/2024$15.70$17.36
+10.57%		$18.15$14.85483,076 shs$233.15 million
05/23/2024$15.27$15.70
+2.82%		$16.53$14.81229,653 shs$202.06 million
05/22/2024$16.18$15.27
-5.62%		$17.90$14.84489,117 shs$196.53 million
05/21/2024$16.84$16.18
-3.92%		$20.00$15.311.52 million shs$208.19 million
05/20/2024$11.46$16.84
+46.95%		$17.05$11.42967,470 shs$216.73 million
05/17/2024$10.49$11.52
+9.77%		$11.68$10.24295,455 shs$148.20 million
05/16/2024$12.16$10.49
-13.73%		$11.49$9.75391,299 shs$135.01 million
05/15/2024$11.20$12.16
+8.57%		$12.50$10.57475,669 shs$156.50 million
05/14/2024$9.89$11.20
+13.30%		$12.92$9.75856,166 shs$144.14 million
05/13/2024$9.84$9.89
+0.46%		$10.90$9.85253,265 shs$127.22 million
05/10/2024$10.25$9.84
-4.00%		$10.35$8.85603,126 shs$126.64 million
05/09/2024$8.81$10.25
+16.35%		$11.42$8.791.38 million shs$131.92 million
05/08/2024$7.29$8.81
+20.85%		$9.00$7.16642,806 shs$113.39 million
05/07/2024$6.60$7.29
+10.45%		$7.45$6.60277,658 shs$93.82 million
05/06/2024$6.50$6.60
+1.54%		$7.25$6.49377,579 shs$84.92 million
05/03/2024$6.27$6.50
+3.67%		$6.73$6.12328,088 shs$83.66 million
05/02/2024$6.32$6.27
-0.79%		$6.52$5.93331,432 shs$80.70 million
05/01/2024$6.70$6.32
-5.67%		$6.79$5.57999,428 shs$81.32 million
04/30/2024$9.96$6.70
-32.73%		$9.78$6.511.34 million shs$2.16 billion
04/29/2024$0.40$9.96
+2,391.87%		$10.79$9.04245,685 shs$3.20 billion
04/26/2024$9.22$0.40
-95.66%		$0.41$0.362.42 million shs$128.58 million
04/25/2024$9.00$9.22
+2.39%		$9.25$8.28111,466 shs$118.60 million
04/24/2024$9.99$9.00
-9.91%		$9.46$8.28234,227 shs$115.84 million
04/23/2024$9.99$9.99
+0.03%		$10.09$9.43167,855 shs$128.58 million
04/22/2024$9.95$9.99
+0.45%		$10.74$9.75137,723 shs$128.54 million
04/19/2024$10.47$9.95
-4.99%		$10.52$9.80101,149 shs$127.96 million
04/18/2024$10.01$10.47
+4.62%		$10.75$9.88101,870 shs$134.69 million
04/17/2024$10.33$10.01
-3.17%		$10.79$9.88108,047 shs$128.74 million
04/16/2024$11.01$10.33
-6.11%		$10.86$10.03141,869 shs$132.95 million
04/15/2024$12.30$11.01
-10.55%		$12.11$10.66122,778 shs$141.60 million
04/12/2024$13.74$12.44
-9.51%		$13.62$11.48167,210 shs$160.00 million
04/11/2024$13.79$13.74
-0.33%		$14.04$12.53151,470 shs$176.83 million
04/10/2024$12.89$13.79
+6.94%		$13.86$12.54113,570 shs$177.41 million
04/09/2024$12.31$12.89
+4.75%		$13.50$12.08146,255 shs$165.89 million
04/08/2024$11.16$12.31
+10.26%		$12.37$11.04166,648 shs$158.36 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$11.25$11.16
-0.87%		$11.53$10.79104,477 shs$143.53 million
04/04/2024$11.63$11.25
-3.27%		$12.25$11.25144,246 shs$144.79 million
04/03/2024$10.50$11.63
+10.79%		$11.73$10.20187,205 shs$149.68 million
04/02/2024$11.58$10.50
-9.35%		$11.37$10.50216,864 shs$135.11 million
04/01/2024$11.50$11.58
+0.76%		$12.17$11.00247,974 shs$149.03 million
03/29/2024$11.50$11.50$12.26$11.35380,978 shs$126.29 million
03/28/2024$11.92$11.50
-3.52%		$12.26$11.35376,463 shs$126.29 million
03/27/2024$11.26$11.92
+5.79%		$12.25$10.28404,309 shs$130.90 million
03/26/2024$14.43$11.26
-21.96%		$13.45$11.25612,582 shs$123.73 million
03/25/2024$13.46$14.43
+7.23%		$14.95$12.80638,390 shs$158.56 million
03/22/2024$13.83$13.46
-2.64%		$14.08$12.88323,523 shs$147.88 million
03/21/2024$13.60$13.83
+1.65%		$15.75$13.58408,206 shs$151.89 million
03/20/2024$13.00$13.60
+4.62%		$13.75$12.29181,960 shs$149.42 million
03/19/2024$13.19$13.00
-1.42%		$13.27$12.36164,966 shs$142.82 million
03/18/2024$14.59$13.19
-9.58%		$14.80$13.05181,308 shs$144.89 million
03/15/2024$13.35$14.58
+9.23%		$14.92$13.00394,650 shs$160.21 million
03/14/2024$14.91$13.35
-10.46%		$14.75$12.59271,612 shs$146.67 million
03/13/2024$14.54$14.91
+2.56%		$15.27$14.62108,917 shs$163.81 million
03/12/2024$15.07$14.54
-3.52%		$15.25$14.50104,952 shs$159.72 million
03/11/2024$14.90$15.07
+1.12%		$15.48$14.70204,903 shs$165.54 million
03/08/2024$14.93$14.75
-1.19%		$15.43$14.59220,303 shs$162.08 million
03/07/2024$16.20$14.93
-7.84%		$16.62$14.51386,759 shs$164.03 million
03/06/2024$15.16$16.20
+6.86%		$16.50$15.00382,263 shs$177.98 million
03/05/2024$15.55$15.16
-2.51%		$16.00$14.63249,599 shs$166.55 million
03/04/2024$14.50$15.55
+7.24%		$15.75$14.25650,651 shs$170.84 million
03/01/2024$14.50$14.49
-0.05%		$16.69$14.03649,215 shs$159.22 million

Related Companies:
This page (NYSE:BKKT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders