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

7.630 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	7.380	7.630	7.030	7.630	758,095	+0.00(+0.00%)
Apr 06, 2026	7.500	7.700	7.400	7.630	704,841	+0.26(+3.53%)
Apr 02, 2026	6.900	7.440	6.880	7.370	616,295	+0.13(+1.80%)
Apr 01, 2026	7.560	7.655	7.131	7.240	675,736	-0.12(-1.63%)
Mar 31, 2026	7.200	7.520	6.900	7.360	1,494,159	+0.41(+5.90%)
Mar 30, 2026	7.440	7.530	6.870	6.950	1,591,561	-0.37(-5.05%)
Mar 27, 2026	7.760	7.795	7.260	7.320	1,209,501	-0.65(-8.16%)
Mar 26, 2026	8.140	8.520	7.930	7.970	1,028,010	-0.41(-4.89%)
Mar 25, 2026	8.620	8.800	8.230	8.380	907,013	+0.11(+1.33%)
Mar 24, 2026	8.600	8.904	8.170	8.270	1,011,280	-0.59(-6.66%)
Mar 23, 2026	8.680	9.080	8.590	8.860	1,043,946	+0.31(+3.63%)
Mar 20, 2026	8.850	8.970	8.470	8.550	1,243,811	-0.45(-5.00%)
Mar 19, 2026	8.880	9.090	8.510	9.000	1,315,534	+0.07(+0.78%)
Mar 18, 2026	9.550	9.640	8.915	8.930	3,130,000	-0.70(-7.27%)
Mar 17, 2026	9.500	9.960	9.000	9.630	2,313,536	-0.01(-0.10%)
Mar 16, 2026	10.03	10.20	9.520	9.640	1,930,860	+0.19(+2.01%)
Mar 13, 2026	9.670	10.13	9.300	9.450	1,926,631	+0.24(+2.61%)
Mar 12, 2026	9.070	9.421	8.950	9.210	792,022	-0.08(-0.86%)
Mar 11, 2026	9.300	9.570	9.060	9.290	894,034	+0.05(+0.54%)
Mar 10, 2026	9.390	9.670	9.120	9.240	839,071	+0.02(+0.22%)
Mar 09, 2026	9.060	9.350	8.825	9.220	1,113,648	-0.07(-0.75%)
Mar 06, 2026	9.630	9.922	9.290	9.290	880,580	-0.66(-6.63%)
Mar 05, 2026	9.980	10.30	9.650	9.950	1,317,084	-0.25(-2.45%)
Mar 04, 2026	10.07	10.81	10.04	10.20	1,877,130	+0.61(+6.36%)
Mar 03, 2026	9.380	9.940	9.254	9.590	1,368,830	-0.37(-3.71%)
Mar 02, 2026	9.210	10.45	9.054	9.960	1,743,917	+0.40(+4.18%)
Feb 27, 2026	9.900	10.15	9.320	9.560	2,052,016	-0.84(-8.08%)
Feb 26, 2026	10.80	11.01	9.910	10.40	2,066,803	-0.48(-4.41%)
Feb 25, 2026	10.78	11.25	10.25	10.88	3,017,590	+0.78(+7.72%)
Feb 24, 2026	9.950	10.32	9.810	10.10	1,141,074	-0.05(-0.49%)
Feb 23, 2026	10.12	10.58	10.01	10.15	1,040,085	-0.29(-2.78%)
Feb 20, 2026	10.20	11.25	10.00	10.44	2,455,855	+0.04(+0.38%)
Feb 19, 2026	10.11	10.43	10.01	10.40	675,877	+0.04(+0.39%)
Feb 18, 2026	10.16	11.01	10.05	10.36	699,544	+0.10(+0.97%)
Feb 17, 2026	10.65	10.77	9.980	10.26	682,545	-0.51(-4.74%)
Feb 13, 2026	10.62	11.36	10.01	10.77	1,263,907	+0.71(+7.06%)
Feb 12, 2026	10.40	10.56	9.772	10.06	1,054,230	-0.34(-3.27%)
Feb 11, 2026	10.77	11.00	9.950	10.40	1,307,853	-0.22(-2.07%)
Feb 10, 2026	11.25	11.50	10.60	10.62	769,557	-0.78(-6.84%)
Feb 09, 2026	11.67	11.95	11.34	11.40	1,144,179	-0.51(-4.28%)
Feb 06, 2026	10.81	12.26	10.72	11.91	1,628,205	+2.01(+20.30%)
Feb 05, 2026	11.10	11.20	9.890	9.900	1,364,765	-1.71(-14.73%)
Feb 04, 2026	11.94	12.34	11.38	11.61	1,159,533	-0.57(-4.68%)
Feb 03, 2026	12.50	12.63	11.36	12.18	1,045,654	-0.08(-0.65%)

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

Historical Prices