Free Trial

Bakkt (BKKT) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free BKKT Stock Alerts
$11.46
+0.97 (+9.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bakkt Stock Price Performance

5 Day
Performance
+2.32%
1 Month
Performance
+15.23%
3 Month
Performance
-52.99%
6 Month
Performance
-63.91%
Year-To-Date
Performance
-79.44%
1 Year
Performance
-67.02%
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
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

BKKT Stock Chart for Sunday, May, 19, 2024

BKKT Chart by TradingView

Bakkt Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:BKKT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research