Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bakkt Holdings, Inc. Class A Common Stock (NY:BKKT)

35.98 +0.28 (+0.78%)

Streaming Delayed Price Updated: 12:49 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	37.42	39.48	35.55	35.70	1,893,884	-3.45(-8.81%)
Oct 16, 2025	43.95	45.48	39.00	39.15	1,603,883	-3.64(-8.51%)
Oct 15, 2025	46.60	47.18	40.00	42.79	2,909,497	-2.25(-5.00%)
Oct 14, 2025	36.01	45.48	34.62	45.04	2,720,456	+7.33(+19.44%)
Oct 13, 2025	34.01	38.08	33.00	37.71	2,612,800	+4.77(+14.48%)
Oct 10, 2025	38.51	40.40	32.60	32.94	3,028,308	-5.27(-13.79%)
Oct 09, 2025	40.53	43.69	35.50	38.21	2,992,661	-1.55(-3.90%)
Oct 08, 2025	38.89	41.87	37.10	39.76	1,587,697	+0.84(+2.16%)
Oct 07, 2025	42.88	46.16	36.71	38.92	3,643,038	-2.08(-5.07%)
Oct 06, 2025	41.09	43.69	37.78	41.00	3,219,297	+0.62(+1.54%)
Oct 03, 2025	40.80	46.84	39.61	40.38	5,144,382	-3.54(-8.06%)
Oct 02, 2025	35.95	49.79	35.90	43.92	11,681,936	+9.77(+28.61%)
Oct 01, 2025	33.22	35.15	30.12	34.15	5,627,222	+0.50(+1.49%)
Sep 30, 2025	25.90	33.95	25.78	33.65	10,191,229	+8.10(+31.70%)
Sep 29, 2025	19.05	26.72	19.05	25.55	7,689,048	+7.60(+42.34%)
Sep 26, 2025	18.34	19.03	16.65	17.95	2,440,565	-0.68(-3.65%)
Sep 25, 2025	19.09	20.89	17.77	18.63	3,757,762	-1.37(-6.85%)
Sep 24, 2025	18.62	20.00	16.88	20.00	6,548,074	+2.81(+16.35%)
Sep 23, 2025	15.75	18.40	15.50	17.19	8,082,415	+2.49(+16.94%)
Sep 22, 2025	14.30	15.88	12.25	14.70	19,472,274	+4.26(+40.80%)
Sep 19, 2025	10.26	11.11	10.26	10.44	2,710,837	+0.33(+3.26%)
Sep 18, 2025	9.950	10.54	9.820	10.11	1,316,122	+0.44(+4.55%)
Sep 17, 2025	10.05	10.30	9.563	9.670	871,239	-0.50(-4.92%)
Sep 16, 2025	9.580	10.36	9.220	10.17	1,397,005	+0.50(+5.17%)
Sep 15, 2025	9.600	10.50	9.400	9.670	2,422,151	+0.15(+1.58%)
Sep 12, 2025	9.860	9.885	9.335	9.520	748,035	-0.42(-4.23%)
Sep 11, 2025	9.460	10.08	9.350	9.940	810,768	+0.53(+5.63%)
Sep 10, 2025	9.730	9.906	9.200	9.410	953,021	-0.32(-3.29%)
Sep 09, 2025	9.110	9.790	9.010	9.730	1,152,772	+0.77(+8.59%)
Sep 08, 2025	8.710	9.160	8.520	8.960	631,275	+0.44(+5.16%)
Sep 05, 2025	8.560	8.660	8.195	8.520	543,367	+0.13(+1.55%)
Sep 04, 2025	8.500	8.731	8.280	8.390	707,826	-0.20(-2.33%)
Sep 03, 2025	8.950	9.260	8.525	8.590	1,236,418	-0.61(-6.63%)
Sep 02, 2025	8.510	9.240	8.320	9.200	1,241,577	+0.43(+4.90%)
Aug 29, 2025	8.660	9.090	8.340	8.770	1,193,983	+0.08(+0.92%)
Aug 28, 2025	8.680	8.960	8.500	8.690	901,505	+0.08(+0.93%)
Aug 27, 2025	8.880	9.050	8.520	8.610	827,179	-0.28(-3.15%)
Aug 26, 2025	9.090	9.330	8.780	8.890	1,400,786	+0.51(+6.09%)
Aug 25, 2025	8.790	8.820	8.350	8.380	636,157	-0.48(-5.42%)
Aug 22, 2025	7.950	8.890	7.950	8.860	1,433,495	+0.91(+11.45%)
Aug 21, 2025	8.040	8.410	7.860	7.950	1,452,846	-0.34(-4.10%)
Aug 20, 2025	8.690	8.775	8.200	8.290	815,648	-0.22(-2.59%)
Aug 19, 2025	9.400	9.410	8.200	8.510	1,462,618	-0.73(-7.90%)
Aug 18, 2025	9.770	9.961	9.160	9.240	1,254,640	-0.75(-7.51%)
Aug 15, 2025	9.700	10.34	9.530	9.990	1,356,823	+0.39(+4.06%)
Aug 14, 2025	9.700	9.940	9.410	9.600	1,406,619	-0.17(-1.74%)
Aug 13, 2025	9.480	9.950	9.480	9.770	1,135,314	+0.39(+4.16%)
Aug 12, 2025	10.04	10.05	9.250	9.380	2,619,053	-0.54(-5.44%)
Aug 11, 2025	10.81	10.82	9.720	9.920	2,495,020	-0.89(-8.23%)
Aug 08, 2025	9.900	10.81	9.800	10.81	2,405,557	+0.85(+8.53%)
Aug 07, 2025	9.900	10.10	9.620	9.960	1,095,497	+0.19(+1.94%)
Aug 06, 2025	9.420	9.950	9.210	9.770	958,384	+0.24(+2.52%)
Aug 05, 2025	9.500	9.672	9.217	9.530	599,710	+0.19(+2.03%)
Aug 04, 2025	9.610	9.780	9.200	9.340	962,578	+0.01(+0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bakkt Holdings, Inc. Class A Common Stock (NY:BKKT)

Historical Prices