Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bakkt Hldgs Inc (NY: BKKT )

17.39 +1.77 (+11.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 1.430 1.440 1.380 1.430 697,277 -0.04(-2.72%)
May 05, 2023 1.400 1.480 1.380 1.470 747,706 +0.10(+7.30%)
May 04, 2023 1.330 1.390 1.295 1.370 725,017 +0.03(+2.24%)
May 03, 2023 1.290 1.405 1.290 1.340 700,760 +0.03(+2.29%)
May 02, 2023 1.320 1.360 1.280 1.310 905,927 +0.00(+0.00%)
May 01, 2023 1.360 1.380 1.280 1.310 742,154 -0.04(-2.96%)
Apr 28, 2023 1.370 1.400 1.350 1.350 661,246 -0.06(-4.26%)
Apr 27, 2023 1.400 1.430 1.340 1.410 1,189,494 +0.06(+4.44%)
Apr 26, 2023 1.390 1.431 1.310 1.350 1,799,107 +0.01(+0.75%)
Apr 25, 2023 1.350 1.370 1.280 1.340 1,335,430 +0.00(+0.00%)
Apr 24, 2023 1.340 1.390 1.310 1.340 803,578 -0.04(-2.90%)
Apr 21, 2023 1.330 1.380 1.310 1.380 778,944 +0.05(+3.76%)
Apr 20, 2023 1.360 1.390 1.320 1.330 701,493 -0.04(-2.92%)
Apr 19, 2023 1.450 1.477 1.350 1.370 1,934,923 -0.10(-6.80%)
Apr 18, 2023 1.500 1.550 1.460 1.470 1,031,653 +0.00(+0.00%)
Apr 17, 2023 1.480 1.530 1.450 1.470 1,118,850 -0.06(-3.92%)
Apr 14, 2023 1.590 1.635 1.470 1.530 2,171,922 -0.06(-3.77%)
Apr 13, 2023 1.580 1.710 1.575 1.590 2,691,044 +0.03(+1.92%)
Apr 12, 2023 1.730 1.750 1.550 1.560 2,625,866 -0.17(-9.83%)
Apr 11, 2023 1.750 1.810 1.720 1.730 3,467,411 +0.01(+0.58%)
Apr 10, 2023 1.560 1.727 1.530 1.720 1,884,416 +0.14(+8.86%)
Apr 06, 2023 1.540 1.605 1.505 1.580 974,588 +0.04(+2.60%)
Apr 05, 2023 1.610 1.620 1.500 1.540 1,207,098 -0.09(-5.52%)
Apr 04, 2023 1.740 1.740 1.580 1.630 857,807 -0.07(-4.12%)
Apr 03, 2023 1.670 1.750 1.620 1.700 1,294,267 -0.02(-1.16%)
Mar 31, 2023 1.650 1.750 1.630 1.720 1,705,611 +0.08(+4.88%)
Mar 30, 2023 1.600 1.650 1.540 1.640 1,550,368 +0.07(+4.46%)
Mar 29, 2023 1.520 1.581 1.470 1.570 1,114,978 +0.11(+7.53%)
Mar 28, 2023 1.500 1.510 1.405 1.460 1,039,586 -0.03(-2.01%)
Mar 27, 2023 1.560 1.600 1.420 1.490 1,597,588 -0.08(-5.10%)
Mar 24, 2023 1.500 1.580 1.450 1.570 1,555,480 +0.02(+1.29%)
Mar 23, 2023 1.330 1.579 1.330 1.550 2,966,704 +0.19(+13.97%)
Mar 22, 2023 1.420 1.490 1.340 1.360 2,282,378 -0.08(-5.56%)
Mar 21, 2023 1.380 1.530 1.310 1.440 4,572,452 +0.08(+5.88%)
Mar 20, 2023 1.480 1.530 1.300 1.360 5,705,913 -0.36(-20.93%)
Mar 17, 2023 1.230 1.780 1.190 1.720 7,100,897 +0.53(+44.54%)
Mar 16, 2023 1.160 1.210 1.130 1.190 1,546,297 +0.03(+2.59%)
Mar 15, 2023 1.150 1.200 1.100 1.160 2,644,828 -0.06(-4.92%)
Mar 14, 2023 1.380 1.400 1.180 1.220 4,949,035 -0.07(-5.43%)
Mar 13, 2023 1.130 1.500 1.100 1.290 8,386,688 +0.20(+18.35%)
Mar 10, 2023 1.170 1.190 1.080 1.090 2,540,892 -0.13(-10.66%)
Mar 09, 2023 1.240 1.310 1.180 1.220 1,902,973 -0.04(-3.17%)
Mar 08, 2023 1.300 1.300 1.220 1.260 1,447,764 -0.02(-1.56%)
Mar 07, 2023 1.330 1.360 1.270 1.280 877,057 -0.05(-3.76%)
Mar 06, 2023 1.400 1.420 1.320 1.330 941,187 -0.05(-3.62%)
Mar 03, 2023 1.340 1.390 1.320 1.380 1,563,125 +0.02(+1.47%)
Mar 02, 2023 1.380 1.380 1.330 1.360 1,681,467 -0.05(-3.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.