Bakkt (BKKT) Stock Chart & Stock Price History → Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad) Free BKKT Stock Alerts $16.05 -1.34 (-7.71%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Bakkt Stock Price Performance5 Day Performance+2.23%1 Month Performance+3,915.51%3 Month Performance-37.06%6 Month Performance-63.52%Year-To-Date Performance-71.21%1 Year Performance-53.14% 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 Chaikin AnalyticsLog Into Marc's $5,000 System TodayNew Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here. BKKT Stock Chart for Tuesday, May, 28, 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 Capitalization05/28/2024$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 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. 05/20/2024$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 million04/12/2024$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 millionLog Into Marc's $5,000 System Today (Ad)New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here.04/02/2024$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 million03/06/2024$15.16$16.20+6.86%$16.50$15.00382,263 shs$177.98 million03/05/2024$15.55$15.16-2.51%$16.00$14.63249,599 shs$166.55 million03/04/2024$14.50$15.55+7.24%$15.75$14.25650,651 shs$170.84 million03/01/2024$14.50$14.49-0.05%$16.69$14.03649,215 shs$159.22 million02/29/2024$25.50$14.50-43.14%$22.50$14.501.55 million shs$159.31 million02/28/2024$23.64$25.50+7.86%$26.25$23.76181,686 shs$280.15 million02/27/2024$23.93$23.64-1.20%$25.25$23.4495,799 shs$259.75 million Related Companies: CORZ Stock Chart HUT Stock Chart PGY Stock Chart BITF Stock Chart HKD Stock Chart WULF Stock Chart BTDR Stock Chart CCAP Stock Chart LDI Stock Chart VEL 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 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings 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. 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.