Free Trial

Bakkt (BKKT) Stock Chart & Stock Price History

→ BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (From Behind the Markets) (Ad)
Free BKKT Stock Alerts
$8.81
+1.52 (+20.85%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bakkt Stock Price Performance

5 Day
Performance
+35.54%
1 Month
Performance
-28.42%
3 Month
Performance
-59.28%
6 Month
Performance
-45.28%
Year-To-Date
Performance
-84.20%
1 Year
Performance
-75.36%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

BKKT Stock Chart for Wednesday, May, 8, 2024

BKKT Chart by TradingView

Bakkt Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
02/29/2024$25.50$14.50
-43.14%		$22.50$14.501.55 million shs$159.31 million
02/28/2024$23.64$25.50
+7.86%		$26.25$23.76181,686 shs$280.15 million
02/27/2024$23.93$23.64
-1.20%		$25.25$23.4495,799 shs$259.75 million
02/26/2024$22.02$23.93
+8.70%		$24.38$22.02133,377 shs$262.91 million
02/23/2024$22.06$22.02
-0.18%		$23.24$21.00106,029 shs$241.87 million
02/22/2024$21.82$22.06
+1.10%		$23.62$21.4681,080 shs$242.31 million
02/21/2024$23.29$21.82
-6.31%		$23.49$21.6386,407 shs$239.67 million
02/20/2024$24.38$23.29
-4.49%		$24.00$22.7592,325 shs$255.82 million
02/19/2024$24.38$24.38$25.25$23.6997,496 shs$267.85 million
02/16/2024$24.23$24.31
+0.34%		$25.25$23.6997,435 shs$267.05 million
02/15/2024$25.25$24.23
-4.06%		$26.75$23.08189,054 shs$266.15 million
02/14/2024$23.88$25.25
+5.73%		$26.50$24.53119,724 shs$277.41 million
02/13/2024$25.50$23.88
-6.34%		$25.25$23.75182,907 shs$262.38 million
02/12/2024$26.50$25.50
-3.77%		$28.00$24.25290,948 shs$280.15 million
02/09/2024$21.64$26.38
+21.89%		$26.50$21.66480,426 shs$289.77 million
02/08/2024$36.38$21.64
-40.52%		$26.25$19.531.14 million shs$237.72 million
02/07/2024$35.88$36.38
+1.39%		$36.75$34.7548,570 shs$399.63 million

Related Companies:
This page (NYSE:BKKT) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press