Skip to main content
BKKT logo

Bakkt, Inc.

BKKTNYSETechnologySoftware - Infrastructure

$5.24Today:- (-)1Y −81.67%

As of Oct 22, 2026 close

Market cap
$218.48M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.31$35.82
Volume (live)
-
Avg. volume (3M)
1.35M

Bakkt (BKKT) Historical Stock Prices

Analyze Bakkt (BKKT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bakkt (BKKT) Interactive Price Chart

Interactive historical price chart showing Bakkt stock price movements and trends across multiple time periods.

Loading chart...

BKKT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BKKT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 20265.355.555.135.245.241.04M
Oct 21, 20265.665.805.475.625.62947.09K
Oct 20, 20265.455.685.315.495.491.09M
Oct 19, 20265.695.705.425.505.50950.35K
Oct 16, 20265.905.965.425.595.591.28M
Oct 15, 20265.756.045.565.905.902.23M
Oct 14, 20266.356.415.885.985.981.92M
Oct 13, 20266.756.806.426.466.461.34M
Oct 12, 20266.907.006.716.806.801.07M
Oct 9, 20267.157.176.856.886.88855.01K
Oct 8, 20267.157.256.817.037.031.61M
Oct 7, 20267.137.286.967.277.271.55M
Oct 6, 20267.667.817.327.357.35885.17K
Oct 5, 20267.837.917.487.577.57916.67K
Oct 2, 20268.028.397.627.757.751.35M
Oct 1, 20267.777.967.637.717.711.10M
Sep 30, 20268.408.607.777.817.811.19M
Sep 29, 20268.288.308.008.108.101.00M
Sep 28, 20268.338.547.978.008.001.00M
Sep 25, 20269.189.188.418.508.501.00M
Sep 24, 20268.679.228.479.089.081.39M
Sep 23, 20269.509.528.788.818.811.50M
Sep 22, 20269.199.799.009.739.731.92M
Sep 21, 20269.319.488.909.149.142.03M
Sep 18, 20267.728.637.678.618.613.51M
Sep 17, 20267.377.707.257.467.461.16M
Sep 16, 20267.697.766.997.177.171.75M
Sep 15, 20268.168.207.567.717.711.42M
Sep 14, 20268.068.348.038.278.27799.70K
Sep 11, 20268.198.678.028.188.18817.21K
Sep 10, 20267.998.207.917.937.93515.91K
Sep 9, 20268.598.978.188.268.261.04M
Sep 8, 20268.228.528.088.268.26949.91K
Sep 4, 20268.068.377.968.338.33737.40K
Sep 3, 20267.748.437.638.388.381.43M
Sep 2, 20267.177.527.137.437.43597.66K
Sep 1, 20267.427.557.127.267.26906.06K
Aug 31, 20267.557.787.367.677.671.13M
Aug 28, 20268.328.407.677.697.691.30M
Aug 27, 20268.508.778.298.428.421.25M
Aug 26, 20268.388.488.108.238.231.08M
Aug 25, 20268.258.958.108.638.631.48M
Aug 24, 20268.809.028.038.188.182.11M
Aug 21, 20267.868.857.818.598.593.53M
Aug 20, 20268.378.467.287.507.503.64M
Aug 19, 20266.947.826.717.747.742.84M
Aug 18, 20266.967.326.886.936.931.79M
Aug 17, 20267.257.547.027.127.121.72M
Aug 14, 20267.447.697.307.657.651.16M
Aug 13, 20267.487.767.267.407.401.00M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.