XNYS
Datos históricos de Bakkt Holdings, Inc.
Bakkt Holdings, Inc. · BKKT
$6.95
▲ +0.07 (+1.08%)
Última operación · 10/10/2026, 18:29:28 UTC
- Variación en el periodo
- −79.11%
- Máximo
- US$47.18
- 15 de octubre de 2025
- Mínimo
- US$6.71
- 19 de agosto de 2026
- Volumen medio diario
- 1.5 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.15 | 7.17 | 6.85 | 6.88 | −2.13% | 864,893.046 |
| 8 oct 2026 | 7.15 | 7.25 | 6.81 | 7.03 | −3.30% | 1.62 M |
| 7 oct 2026 | 7.13 | 7.28 | 6.96 | 7.27 | −1.09% | 1.55 M |
| 6 oct 2026 | 7.66 | 7.81 | 7.32 | 7.35 | −2.91% | 894,464.282 |
| 5 oct 2026 | 7.83 | 7.91 | 7.48 | 7.57 | −2.32% | 921,845.212 |
| 2 oct 2026 | 8.02 | 8.39 | 7.62 | 7.75 | +0.52% | 1.35 M |
| 1 oct 2026 | 7.77 | 7.96 | 7.63 | 7.71 | −1.28% | 1.12 M |
| 30 sep 2026 | 8.40 | 8.60 | 7.77 | 7.81 | −3.58% | 1.19 M |
| 29 sep 2026 | 8.28 | 8.30 | 8.00 | 8.10 | +1.25% | 1 M |
| 28 sep 2026 | 8.33 | 8.54 | 7.97 | 8.00 | −5.88% | 1.01 M |
| 25 sep 2026 | 9.18 | 9.18 | 8.41 | 8.50 | −6.39% | 1.01 M |
| 24 sep 2026 | 8.67 | 9.22 | 8.47 | 9.08 | +3.06% | 1.4 M |
| 23 sep 2026 | 9.50 | 9.52 | 8.78 | 8.81 | −9.46% | 1.52 M |
| 22 sep 2026 | 9.19 | 9.79 | 9.00 | 9.73 | +6.46% | 1.96 M |
| 21 sep 2026 | 9.31 | 9.48 | 8.90 | 9.14 | +6.16% | 2.07 M |
| 18 sep 2026 | 7.72 | 8.63 | 7.67 | 8.61 | +15.42% | 3.81 M |
| 17 sep 2026 | 7.37 | 7.70 | 7.25 | 7.46 | +4.04% | 1.16 M |
| 16 sep 2026 | 7.69 | 7.76 | 6.99 | 7.17 | −7.00% | 1.78 M |
| 15 sep 2026 | 8.16 | 8.20 | 7.56 | 7.71 | −6.77% | 1.45 M |
| 14 sep 2026 | 8.06 | 8.34 | 8.03 | 8.27 | +1.10% | 802,059.154 |
| 11 sep 2026 | 8.19 | 8.67 | 8.02 | 8.18 | +3.15% | 828,295.197 |
| 10 sep 2026 | 7.99 | 8.20 | 7.91 | 7.93 | −4.00% | 521,221.235 |
| 9 sep 2026 | 8.59 | 8.97 | 8.18 | 8.26 | 0.00% | 1.05 M |
| 8 sep 2026 | 8.22 | 8.52 | 8.08 | 8.26 | −0.84% | 965,178.062 |
| 4 sep 2026 | 8.06 | 8.37 | 7.96 | 8.33 | −0.60% | 739,971.454 |
| 3 sep 2026 | 7.74 | 8.43 | 7.63 | 8.38 | +12.79% | 1.47 M |
| 2 sep 2026 | 7.17 | 7.52 | 7.13 | 7.43 | +2.34% | 606,988.573 |
| 1 sep 2026 | 7.42 | 7.55 | 7.12 | 7.26 | −5.35% | 909,778.743 |
| 31 ago 2026 | 7.55 | 7.78 | 7.36 | 7.67 | −0.26% | 1.14 M |
| 28 ago 2026 | 8.32 | 8.40 | 7.67 | 7.69 | −8.67% | 1.31 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.