Bakkt (BKKT) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free BKKT Stock Alerts $19.12 -0.38 (-1.95%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Bakkt Stock Price Performance5 Day Performance+12.27%1 Month Performance+117.03%3 Month Performance+29.61%6 Month Performance-56.55%Year-To-Date Performance-65.70%1 Year Performance-46.33% 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 Email Address Ad HedgeyeNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY BKKT Stock Chart for Saturday, June, 8, 2024 BKKT Chart by TradingView Bakkt Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$19.50$19.12-1.95%$24.74$17.52720,413 shs$256.78 million06/06/2024$19.27$19.50+1.19%$21.24$18.86329,902 shs$261.89 million06/05/2024$16.52$19.27+16.65%$19.53$16.70347,155 shs$258.80 million06/04/2024$17.03$16.52-2.99%$17.10$16.12157,318 shs$221.86 million06/03/2024$17.60$17.03-3.24%$18.88$17.03308,453 shs$228.71 million05/31/2024$16.71$17.60+5.33%$18.52$16.80344,511 shs$236.32 million Get the Latest News and Ratings for BKKT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bakkt and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$16.08$16.71+3.92%$17.92$15.50256,922 shs$224.42 million05/29/2024$16.05$16.08+0.19%$17.03$15.78154,618 shs$215.95 million05/28/2024$17.39$16.05-7.71%$16.99$15.67247,238 shs$215.55 million05/27/2024$17.39$17.39$18.15$14.85484,500 shs$233.55 million05/24/2024$15.70$17.36+10.57%$18.15$14.85483,076 shs$233.15 million05/23/2024$15.27$15.70+2.82%$16.53$14.81229,653 shs$202.06 million05/22/2024$16.18$15.27-5.62%$17.90$14.84489,117 shs$196.53 million05/21/2024$16.84$16.18-3.92%$20.00$15.311.52 million shs$208.19 million05/20/2024$11.46$16.84+46.95%$17.05$11.42967,470 shs$216.73 million05/17/2024$10.49$11.52+9.77%$11.68$10.24295,455 shs$148.20 million05/16/2024$12.16$10.49-13.73%$11.49$9.75391,299 shs$135.01 million05/15/2024$11.20$12.16+8.57%$12.50$10.57475,669 shs$156.50 million05/14/2024$9.89$11.20+13.30%$12.92$9.75856,166 shs$144.14 million05/13/2024$9.84$9.89+0.46%$10.90$9.85253,265 shs$127.22 million05/10/2024$10.25$9.84-4.00%$10.35$8.85603,126 shs$126.64 million05/09/2024$8.81$10.25+16.35%$11.42$8.791.38 million shs$131.92 million05/08/2024$7.29$8.81+20.85%$9.00$7.16642,806 shs$113.39 million05/07/2024$6.60$7.29+10.45%$7.45$6.60277,658 shs$93.82 million05/06/2024$6.50$6.60+1.54%$7.25$6.49377,579 shs$84.92 million05/03/2024$6.27$6.50+3.67%$6.73$6.12328,088 shs$83.66 million05/02/2024$6.32$6.27-0.79%$6.52$5.93331,432 shs$80.70 million05/01/2024$6.70$6.32-5.67%$6.79$5.57999,428 shs$81.32 million04/30/2024$9.96$6.70-32.73%$9.78$6.511.34 million shs$2.16 billion04/29/2024$0.40$9.96+2,391.87%$10.79$9.04245,685 shs$3.20 billion04/26/2024$9.22$0.40-95.66%$0.41$0.362.42 million shs$128.58 million04/25/2024$9.00$9.22+2.39%$9.25$8.28111,466 shs$118.60 million04/24/2024$9.99$9.00-9.91%$9.46$8.28234,227 shs$115.84 million04/23/2024$9.99$9.99+0.03%$10.09$9.43167,855 shs$128.58 million04/22/2024$9.95$9.99+0.45%$10.74$9.75137,723 shs$128.54 million04/19/2024$10.47$9.95-4.99%$10.52$9.80101,149 shs$127.96 million04/18/2024$10.01$10.47+4.62%$10.75$9.88101,870 shs$134.69 million04/17/2024$10.33$10.01-3.17%$10.79$9.88108,047 shs$128.74 million04/16/2024$11.01$10.33-6.11%$10.86$10.03141,869 shs$132.95 million04/15/2024$12.30$11.01-10.55%$12.11$10.66122,778 shs$141.60 millionSecret energy grid to power millions of homes (Ad)This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details.04/12/2024$13.74$12.44-9.51%$13.62$11.48167,210 shs$160.00 million04/11/2024$13.79$13.74-0.33%$14.04$12.53151,470 shs$176.83 million04/10/2024$12.89$13.79+6.94%$13.86$12.54113,570 shs$177.41 million04/09/2024$12.31$12.89+4.75%$13.50$12.08146,255 shs$165.89 million04/08/2024$11.16$12.31+10.26%$12.37$11.04166,648 shs$158.36 million04/05/2024$11.25$11.16-0.87%$11.53$10.79104,477 shs$143.53 million04/04/2024$11.63$11.25-3.27%$12.25$11.25144,246 shs$144.79 million04/03/2024$10.50$11.63+10.79%$11.73$10.20187,205 shs$149.68 million04/02/2024$11.58$10.50-9.35%$11.37$10.50216,864 shs$135.11 million04/01/2024$11.50$11.58+0.76%$12.17$11.00247,974 shs$149.03 million03/29/2024$11.50$11.50$12.26$11.35380,978 shs$126.29 million03/28/2024$11.92$11.50-3.52%$12.26$11.35376,463 shs$126.29 million03/27/2024$11.26$11.92+5.79%$12.25$10.28404,309 shs$130.90 million03/26/2024$14.43$11.26-21.96%$13.45$11.25612,582 shs$123.73 million03/25/2024$13.46$14.43+7.23%$14.95$12.80638,390 shs$158.56 million03/22/2024$13.83$13.46-2.64%$14.08$12.88323,523 shs$147.88 million03/21/2024$13.60$13.83+1.65%$15.75$13.58408,206 shs$151.89 million03/20/2024$13.00$13.60+4.62%$13.75$12.29181,960 shs$149.42 million03/19/2024$13.19$13.00-1.42%$13.27$12.36164,966 shs$142.82 million03/18/2024$14.59$13.19-9.58%$14.80$13.05181,308 shs$144.89 million03/15/2024$13.35$14.58+9.23%$14.92$13.00394,650 shs$160.21 million03/14/2024$14.91$13.35-10.46%$14.75$12.59271,612 shs$146.67 million03/13/2024$14.54$14.91+2.56%$15.27$14.62108,917 shs$163.81 million03/12/2024$15.07$14.54-3.52%$15.25$14.50104,952 shs$159.72 million03/11/2024$14.90$15.07+1.12%$15.48$14.70204,903 shs$165.54 million03/08/2024$14.93$14.75-1.19%$15.43$14.59220,303 shs$162.08 million03/07/2024$16.20$14.93-7.84%$16.62$14.51386,759 shs$164.03 million Related Companies: BITF Stock Chart ML Stock Chart PGY Stock Chart HUT Stock Chart BTDR Stock Chart CCAP Stock Chart HKD Stock Chart LDI Stock Chart VEL Stock Chart GDOT Stock Chart Receive BKKT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bakkt and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BKKT) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bakkt Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Bakkt With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.