Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bakkt Hldgs Inc (NY: BKKT )

16.60 +1.60 (+10.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 15.12 17.25 14.80 16.60 249,495 +1.60(+10.67%)
Jun 21, 2024 16.52 17.40 15.00 15.00 495,230 -1.76(-10.50%)
Jun 20, 2024 16.50 17.45 15.52 16.76 237,030 +0.26(+1.58%)
Jun 18, 2024 17.01 17.47 16.11 16.50 199,848 -0.77(-4.46%)
Jun 17, 2024 18.52 18.56 16.52 17.27 230,817 -1.39(-7.45%)
Jun 14, 2024 18.91 19.95 18.52 18.66 225,949 -0.09(-0.48%)
Jun 13, 2024 19.93 20.84 17.82 18.75 306,179 -1.25(-6.25%)
Jun 12, 2024 20.58 21.69 19.63 20.00 284,313 -0.29(-1.43%)
Jun 11, 2024 18.96 20.47 17.80 20.29 221,656 +0.94(+4.86%)
Jun 10, 2024 18.76 20.95 18.51 19.35 240,115 +0.31(+1.63%)
Jun 07, 2024 19.06 24.74 17.52 19.04 721,168 -0.46(-2.36%)
Jun 06, 2024 19.45 21.24 18.86 19.50 331,153 +0.23(+1.19%)
Jun 05, 2024 16.98 19.53 16.70 19.27 353,071 +2.85(+17.36%)
Jun 04, 2024 17.06 17.06 16.06 16.42 157,319 -0.61(-3.58%)
Jun 03, 2024 17.75 18.88 17.03 17.03 308,528 -0.57(-3.24%)
May 31, 2024 17.05 18.53 16.80 17.60 345,911 +1.02(+6.15%)
May 30, 2024 16.18 17.92 15.50 16.58 256,932 +0.50(+3.11%)
May 29, 2024 16.09 17.03 15.78 16.08 155,248 +0.03(+0.19%)
May 28, 2024 16.94 16.98 15.67 16.05 248,045 -1.34(-7.71%)
May 24, 2024 16.50 18.15 14.85 17.39 484,592 +1.77(+11.33%)
May 23, 2024 15.40 16.53 14.81 15.62 229,656 +0.32(+2.09%)
May 22, 2024 16.35 17.90 14.84 15.30 490,005 -0.88(-5.44%)
May 21, 2024 15.57 20.00 15.31 16.18 1,520,815 -0.47(-2.82%)
May 20, 2024 11.47 17.07 11.42 16.65 969,338 +5.19(+45.29%)
May 17, 2024 10.40 11.68 10.24 11.46 295,472 +0.97(+9.25%)
May 16, 2024 11.22 11.49 9.754 10.49 393,044 -1.69(-13.88%)
May 15, 2024 12.25 12.50 10.57 12.18 478,022 +1.03(+9.24%)
May 14, 2024 9.750 12.92 9.750 11.15 859,612 +1.17(+11.72%)
May 13, 2024 10.30 10.90 9.850 9.980 254,320 +0.14(+1.42%)
May 10, 2024 10.23 10.35 8.850 9.840 604,358 -0.41(-4.00%)
May 09, 2024 8.790 11.42 8.790 10.25 1,379,709 +1.46(+16.61%)
May 08, 2024 7.000 9.000 7.000 8.790 643,338 +1.50(+20.58%)
May 07, 2024 6.660 7.450 6.600 7.290 278,518 +0.69(+10.45%)
May 06, 2024 6.600 7.250 6.490 6.600 384,194 +0.10(+1.54%)
May 03, 2024 6.430 6.750 6.123 6.500 332,853 +0.22(+3.50%)
May 02, 2024 6.360 6.540 5.900 6.280 331,500 -0.03(-0.48%)
May 01, 2024 6.510 6.790 5.573 6.310 999,443 -0.40(-5.96%)
Apr 30, 2024 9.600 9.780 6.510 6.710 1,337,491 -3.25(-32.63%)
Apr 29, 2024 9.300 10.79 9.040 9.960 245,927 +9.56(+2391.87%)
Apr 26, 2024 0.3800 0.4070 0.3560 0.3997 2,470,088 +0.03(+8.41%)
Apr 25, 2024 0.3630 0.3700 0.3311 0.3687 2,837,291 +0.01(+2.39%)
Apr 24, 2024 0.3710 0.3784 0.3307 0.3601 5,857,401 -0.04(-10.13%)
Apr 23, 2024 0.4033 0.4036 0.3770 0.4007 4,213,543 -0.01(-2.27%)
Apr 22, 2024 0.4296 0.4296 0.3900 0.4100 3,458,986 +0.01(+3.07%)
Apr 19, 2024 0.4147 0.4207 0.3918 0.3978 2,531,809 -0.02(-5.29%)
Apr 18, 2024 0.4000 0.4300 0.3953 0.4200 2,556,318 +0.02(+4.97%)
Apr 17, 2024 0.4200 0.4314 0.3950 0.4001 2,702,539 -0.01(-3.19%)
Apr 16, 2024 0.4066 0.4343 0.4010 0.4133 3,547,378 -0.03(-6.11%)
Apr 15, 2024 0.4819 0.4844 0.4263 0.4402 3,164,988 -0.05(-10.55%)
Apr 12, 2024 0.5475 0.5475 0.4586 0.4921 4,301,354 -0.05(-9.34%)
Apr 11, 2024 0.5600 0.5615 0.5012 0.5428 3,787,938 -0.01(-1.26%)
Apr 10, 2024 0.5000 0.5544 0.5000 0.5497 2,948,545 +0.03(+5.71%)
Apr 09, 2024 0.4900 0.5400 0.4831 0.5200 3,693,384 +0.03(+5.88%)
Apr 08, 2024 0.4677 0.4948 0.4415 0.4911 4,166,809 +0.04(+9.99%)
Apr 05, 2024 0.4600 0.4618 0.4315 0.4465 2,614,138 -0.01(-2.93%)
Apr 04, 2024 0.4700 0.4900 0.4500 0.4600 3,611,286 -0.01(-1.14%)
Apr 03, 2024 0.4100 0.4690 0.4078 0.4653 4,729,108 +0.05(+10.79%)
Apr 02, 2024 0.4485 0.4550 0.4200 0.4200 5,449,323 -0.04(-9.58%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.