Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bakkt Hldgs Inc (NY: BKKT )

31.10 -0.51 (-1.61%)

Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	32.49	33.68	29.54	31.10	2,585,719	-0.51(-1.61%)
Nov 20, 2024	31.50	35.25	29.14	31.61	4,669,306	+2.11(+7.15%)
Nov 19, 2024	32.77	37.21	28.20	29.50	15,915,721	-0.21(-0.71%)
Nov 18, 2024	11.31	29.71	10.87	29.71	8,854,823	+18.39(+162.46%)
Nov 15, 2024	12.23	12.59	10.80	11.32	273,075	-0.79(-6.52%)
Nov 14, 2024	11.78	13.05	11.27	12.11	348,592	+0.58(+5.03%)
Nov 13, 2024	12.51	13.67	11.42	11.53	279,040	-0.79(-6.41%)
Nov 12, 2024	12.30	12.93	11.79	12.32	357,059	-0.13(-1.04%)
Nov 11, 2024	10.65	12.99	10.51	12.45	705,674	+2.63(+26.78%)
Nov 08, 2024	10.50	10.50	9.820	9.820	233,692	-0.32(-3.16%)
Nov 07, 2024	10.42	10.54	10.10	10.14	109,075	-0.41(-3.89%)
Nov 06, 2024	10.20	11.17	9.920	10.55	228,049	+1.28(+13.81%)
Nov 05, 2024	9.010	9.400	9.010	9.270	46,964	+0.31(+3.46%)
Nov 04, 2024	9.390	9.600	8.910	8.960	76,930	-0.44(-4.68%)
Nov 01, 2024	9.610	10.02	9.395	9.400	87,307	-0.13(-1.36%)
Oct 31, 2024	10.92	10.99	9.500	9.530	139,061	-1.55(-13.99%)
Oct 30, 2024	11.07	11.52	10.82	11.08	60,551	-0.24(-2.12%)
Oct 29, 2024	11.72	12.45	11.30	11.32	112,342	-0.36(-3.08%)
Oct 28, 2024	11.10	12.09	11.10	11.68	106,891	+0.91(+8.45%)
Oct 25, 2024	11.15	11.34	10.76	10.77	49,976	-0.26(-2.36%)
Oct 24, 2024	10.77	11.28	10.77	11.03	36,834	+0.30(+2.80%)
Oct 23, 2024	11.59	11.59	10.49	10.73	91,276	-1.02(-8.68%)
Oct 22, 2024	11.31	12.00	11.31	11.75	85,696	+0.28(+2.44%)
Oct 21, 2024	11.31	11.73	11.02	11.47	94,097	+0.18(+1.59%)
Oct 18, 2024	11.35	11.69	10.81	11.29	130,958	-0.07(-0.62%)
Oct 17, 2024	11.61	11.79	11.24	11.36	59,444	-0.37(-3.15%)
Oct 16, 2024	11.35	11.80	11.00	11.73	93,969	+0.72(+6.54%)
Oct 15, 2024	11.26	11.54	10.83	11.01	95,056	-0.16(-1.43%)
Oct 14, 2024	10.79	11.24	10.46	11.17	112,850	+0.66(+6.28%)
Oct 11, 2024	9.820	10.97	9.820	10.51	108,829	+0.69(+7.03%)
Oct 10, 2024	9.710	10.11	9.453	9.820	57,852	-0.02(-0.20%)
Oct 09, 2024	10.12	10.35	9.700	9.840	88,777	-0.14(-1.40%)
Oct 08, 2024	9.760	10.99	9.760	9.980	140,430	+0.17(+1.73%)
Oct 07, 2024	10.61	10.61	9.430	9.810	154,301	-0.05(-0.51%)
Oct 04, 2024	9.590	10.30	9.590	9.860	93,486	+0.38(+4.01%)
Oct 03, 2024	9.000	9.570	8.900	9.480	64,912	+0.41(+4.52%)
Oct 02, 2024	9.010	9.320	8.900	9.070	90,530	+0.07(+0.78%)
Oct 01, 2024	9.530	9.610	8.880	9.000	99,846	-0.57(-5.96%)
Sep 30, 2024	9.870	10.04	9.560	9.570	65,367	-0.29(-2.94%)
Sep 27, 2024	10.24	10.55	9.860	9.860	131,685	-0.20(-1.99%)
Sep 26, 2024	9.350	10.25	9.277	10.06	114,910	+0.84(+9.11%)
Sep 25, 2024	9.450	9.558	8.960	9.220	127,237	-0.13(-1.39%)
Sep 24, 2024	9.660	9.980	9.030	9.350	191,934	-0.30(-3.11%)
Sep 23, 2024	10.33	10.50	9.610	9.650	146,018	-0.64(-6.22%)
Sep 20, 2024	11.18	11.23	10.29	10.29	153,251	-0.83(-7.46%)
Sep 19, 2024	11.36	11.50	10.96	11.12	81,029	+0.15(+1.37%)
Sep 18, 2024	11.57	11.84	10.97	10.97	70,610	-0.43(-3.77%)
Sep 17, 2024	11.00	11.55	10.84	11.40	66,970	+0.72(+6.74%)
Sep 16, 2024	11.20	11.20	10.65	10.68	49,561	-0.46(-4.13%)
Sep 13, 2024	11.13	11.85	11.13	11.14	104,486	-0.18(-1.59%)
Sep 12, 2024	10.87	11.79	10.62	11.32	82,021	+0.37(+3.38%)
Sep 11, 2024	11.62	11.65	10.43	10.95	174,325	-0.70(-6.01%)
Sep 10, 2024	11.89	11.96	11.23	11.65	89,174	-0.27(-2.27%)
Sep 09, 2024	11.50	12.08	11.47	11.92	53,661	+0.50(+4.38%)
Sep 06, 2024	12.27	12.34	11.25	11.42	103,327	-0.87(-7.08%)
Sep 05, 2024	12.71	12.80	12.19	12.29	57,840	-0.14(-1.13%)
Sep 04, 2024	12.86	13.12	12.13	12.43	88,084	-0.61(-4.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bakkt Hldgs Inc (NY: BKKT )

Historical Prices