Comparing Back to the side-by-side chart ↗
Bakkt, Inc. (BKKT) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.90 | 5.96 | 5.42 | 5.59 | -5.25% | 1,282,500 |
| 2026-10-15 | 5.75 | 6.04 | 5.56 | 5.90 | -1.34% | 2,237,200 |
| 2026-10-14 | 6.35 | 6.41 | 5.88 | 5.98 | -7.43% | 1,916,500 |
| 2026-10-13 | 6.75 | 6.80 | 6.42 | 6.46 | -5.00% | 1,341,900 |
| 2026-10-12 | 6.90 | 7.00 | 6.71 | 6.80 | -1.16% | 1,075,800 |
| 2026-10-09 | 7.15 | 7.17 | 6.85 | 6.88 | -2.13% | 859,000 |
| 2026-10-08 | 7.15 | 7.25 | 6.81 | 7.03 | -3.30% | 1,617,000 |
| 2026-10-07 | 7.13 | 7.28 | 6.96 | 7.27 | -1.09% | 1,552,000 |
| 2026-10-06 | 7.66 | 7.81 | 7.32 | 7.35 | -2.91% | 888,000 |
| 2026-10-05 | 7.83 | 7.91 | 7.48 | 7.57 | -2.32% | 920,300 |
| 2026-10-02 | 8.02 | 8.39 | 7.62 | 7.75 | +0.52% | 1,351,100 |
| 2026-10-01 | 7.77 | 7.96 | 7.63 | 7.71 | -1.28% | 1,120,700 |
| 2026-09-30 | 8.40 | 8.60 | 7.77 | 7.81 | -3.58% | 1,190,600 |
| 2026-09-29 | 8.28 | 8.30 | 8.00 | 8.10 | +1.25% | 1,000,900 |
| 2026-09-28 | 8.33 | 8.54 | 7.97 | 8.00 | -5.88% | 1,011,700 |
| 2026-09-25 | 9.18 | 9.18 | 8.41 | 8.50 | -6.39% | 1,004,300 |
| 2026-09-24 | 8.67 | 9.22 | 8.47 | 9.08 | +3.06% | 1,398,300 |
| 2026-09-23 | 9.50 | 9.52 | 8.78 | 8.81 | -9.46% | 1,511,500 |
| 2026-09-22 | 9.19 | 9.79 | 9.00 | 9.73 | +6.46% | 1,952,300 |
| 2026-09-21 | 9.31 | 9.48 | 8.90 | 9.14 | +6.16% | 2,072,800 |
| 2026-09-18 | 7.72 | 8.63 | 7.67 | 8.61 | +15.42% | 3,807,100 |
| 2026-09-17 | 7.37 | 7.70 | 7.25 | 7.46 | +4.04% | 1,160,800 |
| 2026-09-16 | 7.69 | 7.76 | 6.99 | 7.17 | -7.00% | 1,776,500 |
| 2026-09-15 | 8.16 | 8.20 | 7.56 | 7.71 | -6.77% | 1,444,100 |
| 2026-09-14 | 8.06 | 8.34 | 8.03 | 8.27 | +1.10% | 801,000 |
| 2026-09-11 | 8.19 | 8.67 | 8.02 | 8.18 | +3.15% | 821,400 |
| 2026-09-10 | 7.99 | 8.20 | 7.91 | 7.93 | -4.00% | 520,900 |
| 2026-09-09 | 8.59 | 8.97 | 8.18 | 8.26 | +0.00% | 1,043,000 |
| 2026-09-08 | 8.22 | 8.52 | 8.08 | 8.26 | -0.84% | 956,600 |
| 2026-09-04 | 8.06 | 8.37 | 7.96 | 8.33 | -0.60% | 738,900 |
| 2026-09-03 | 7.74 | 8.43 | 7.63 | 8.38 | +12.79% | 1,464,500 |
| 2026-09-02 | 7.17 | 7.52 | 7.13 | 7.43 | +2.34% | 598,300 |
| 2026-09-01 | 7.42 | 7.55 | 7.12 | 7.26 | -5.35% | 907,300 |
| 2026-08-31 | 7.55 | 7.78 | 7.36 | 7.67 | -0.26% | 1,133,200 |
| 2026-08-28 | 8.32 | 8.40 | 7.67 | 7.69 | -8.67% | 1,306,600 |
| 2026-08-27 | 8.50 | 8.77 | 8.29 | 8.42 | +2.31% | 1,290,600 |
| 2026-08-26 | 8.38 | 8.48 | 8.10 | 8.23 | -4.63% | 1,085,600 |
| 2026-08-25 | 8.25 | 8.95 | 8.10 | 8.63 | +5.50% | 1,500,700 |
| 2026-08-24 | 8.80 | 9.02 | 8.03 | 8.18 | -4.77% | 2,129,500 |
| 2026-08-21 | 7.86 | 8.85 | 7.81 | 8.59 | +14.53% | 3,570,200 |
| 2026-08-20 | 8.37 | 8.46 | 7.28 | 7.50 | -3.10% | 3,681,800 |
| 2026-08-19 | 6.94 | 7.82 | 6.71 | 7.74 | +11.69% | 2,949,800 |
| 2026-08-18 | 6.96 | 7.32 | 6.88 | 6.93 | -2.67% | 1,821,100 |
| 2026-08-17 | 7.25 | 7.54 | 7.02 | 7.12 | -6.93% | 1,788,200 |
| 2026-08-14 | 7.44 | 7.69 | 7.30 | 7.65 | +3.38% | 1,167,700 |
| 2026-08-13 | 7.48 | 7.76 | 7.26 | 7.40 | -1.60% | 1,005,600 |
| 2026-08-12 | 7.50 | 7.62 | 7.18 | 7.52 | +2.04% | 1,106,700 |
| 2026-08-11 | 7.24 | 7.55 | 6.93 | 7.37 | -3.66% | 1,474,400 |
| 2026-08-10 | 7.50 | 7.75 | 7.33 | 7.65 | +1.59% | 1,248,500 |
| 2026-08-07 | 7.25 | 7.59 | 7.16 | 7.53 | +5.76% | 856,300 |
| 2026-08-06 | 7.20 | 7.40 | 7.02 | 7.12 | -3.65% | 799,600 |
| 2026-08-05 | 7.49 | 7.61 | 7.30 | 7.39 | -2.25% | 685,600 |
| 2026-08-04 | 7.44 | 7.70 | 7.24 | 7.56 | +2.86% | 886,800 |
| 2026-08-03 | 7.06 | 7.43 | 6.92 | 7.35 | +2.51% | 667,300 |
| 2026-07-31 | 7.35 | 7.42 | 6.86 | 7.17 | -3.63% | 1,031,200 |
| 2026-07-30 | 7.04 | 7.44 | 6.97 | 7.44 | +8.61% | 807,900 |
| 2026-07-29 | 7.39 | 7.52 | 6.75 | 6.85 | -8.30% | 1,244,800 |
| 2026-07-28 | 7.41 | 7.50 | 7.00 | 7.47 | -1.32% | 783,100 |
| 2026-07-27 | 7.68 | 7.80 | 7.34 | 7.57 | +1.75% | 722,300 |
| 2026-07-24 | 7.70 | 7.70 | 7.27 | 7.44 | -3.12% | 622,300 |
| 2026-07-23 | 7.80 | 8.00 | 7.57 | 7.68 | -3.64% | 733,300 |
| 2026-07-22 | 8.16 | 8.48 | 7.90 | 7.97 | -4.21% | 807,200 |
| 2026-07-21 | 8.07 | 8.44 | 8.05 | 8.32 | +5.99% | 887,600 |
| 2026-07-20 | 7.30 | 7.98 | 7.23 | 7.85 | +8.28% | 1,182,600 |
| 2026-07-17 | 7.56 | 7.75 | 7.09 | 7.25 | -7.76% | 1,754,200 |
| 2026-07-16 | 8.23 | 8.25 | 7.78 | 7.86 | -4.84% | 998,000 |
| 2026-07-15 | 8.40 | 8.65 | 8.22 | 8.26 | +0.73% | 766,600 |
| 2026-07-14 | 8.20 | 8.33 | 8.04 | 8.20 | +1.36% | 881,500 |
| 2026-07-13 | 8.22 | 8.41 | 7.86 | 8.09 | -3.80% | 857,700 |
| 2026-07-10 | 8.75 | 8.84 | 8.33 | 8.41 | +0.48% | 880,400 |
| 2026-07-09 | 8.40 | 8.59 | 8.21 | 8.37 | +0.12% | 537,200 |
| 2026-07-08 | 8.17 | 8.40 | 8.01 | 8.36 | +0.97% | 785,300 |
| 2026-07-07 | 8.57 | 8.68 | 8.07 | 8.28 | -3.83% | 1,057,000 |
| 2026-07-06 | 8.21 | 8.82 | 8.18 | 8.61 | +2.99% | 874,400 |
| 2026-07-02 | 8.72 | 9.31 | 8.22 | 8.36 | -0.71% | 1,430,300 |
| 2026-07-01 | 7.86 | 8.84 | 7.82 | 8.42 | +7.81% | 1,653,300 |
| 2026-06-30 | 8.18 | 8.20 | 7.76 | 7.81 | -5.68% | 1,107,100 |
| 2026-06-29 | 8.48 | 8.58 | 7.99 | 8.28 | -1.90% | 909,000 |
| 2026-06-26 | 7.71 | 8.44 | 7.68 | 8.44 | +7.79% | 3,555,800 |
| 2026-06-25 | 8.43 | 8.50 | 7.73 | 7.83 | -5.55% | 1,303,400 |
| 2026-06-24 | 8.85 | 8.89 | 8.15 | 8.29 | -6.54% | 1,211,300 |
| 2026-06-23 | 8.53 | 9.38 | 8.50 | 8.87 | -1.99% | 958,900 |
| 2026-06-22 | 9.23 | 9.80 | 8.73 | 9.05 | -1.84% | 1,389,700 |
| 2026-06-18 | 9.14 | 9.45 | 8.86 | 9.22 | +2.33% | 3,050,300 |
| 2026-06-17 | 8.65 | 9.50 | 8.65 | 9.01 | +2.85% | 1,627,500 |
| 2026-06-16 | 8.78 | 9.25 | 8.30 | 8.76 | -2.23% | 1,419,700 |
| 2026-06-15 | 8.90 | 9.65 | 8.84 | 8.96 | +6.29% | 1,842,600 |
| 2026-06-12 | 9.00 | 9.40 | 8.43 | 8.43 | +0.96% | 2,135,600 |
| 2026-06-11 | 7.80 | 8.40 | 7.63 | 8.35 | +8.72% | 1,496,600 |
| 2026-06-10 | 7.55 | 8.05 | 7.55 | 7.68 | -0.26% | 1,237,700 |
| 2026-06-09 | 8.00 | 8.35 | 7.38 | 7.70 | -5.06% | 2,197,100 |
| 2026-06-08 | 8.28 | 8.44 | 8.01 | 8.11 | +3.58% | 1,499,600 |
| 2026-06-05 | 9.05 | 9.05 | 7.69 | 7.83 | -14.71% | 3,075,600 |
| 2026-06-04 | 8.98 | 9.42 | 8.98 | 9.18 | +2.91% | 1,659,900 |
| 2026-06-03 | 9.85 | 9.95 | 8.82 | 8.92 | -8.98% | 1,927,700 |
| 2026-06-02 | 10.24 | 10.36 | 9.71 | 9.80 | -6.67% | 1,877,700 |
| 2026-06-01 | 10.50 | 10.84 | 9.95 | 10.50 | -3.40% | 1,923,700 |
| 2026-05-29 | 10.91 | 11.40 | 10.68 | 10.87 | -1.18% | 1,432,200 |
| 2026-05-28 | 11.12 | 11.39 | 10.70 | 11.00 | -4.26% | 1,895,100 |
| 2026-05-27 | 11.57 | 11.80 | 11.07 | 11.49 | -2.71% | 1,819,400 |
| 2026-05-26 | 12.40 | 13.04 | 11.65 | 11.81 | -0.59% | 2,852,700 |
| 2026-05-22 | 12.43 | 13.02 | 11.63 | 11.88 | -3.57% | 3,406,100 |
| 2026-05-21 | 10.09 | 12.58 | 9.90 | 12.32 | +21.02% | 4,813,300 |
| 2026-05-20 | 9.82 | 10.44 | 9.50 | 10.18 | +5.17% | 2,680,700 |
| 2026-05-19 | 9.93 | 10.99 | 9.67 | 9.68 | +11.01% | 6,971,300 |
| 2026-05-18 | 8.30 | 8.93 | 7.98 | 8.72 | +5.31% | 2,429,000 |
| 2026-05-15 | 8.44 | 8.63 | 7.91 | 8.28 | -4.61% | 2,156,500 |
| 2026-05-14 | 8.00 | 9.10 | 7.90 | 8.68 | +8.23% | 1,791,300 |
| 2026-05-13 | 8.81 | 8.89 | 8.01 | 8.02 | -9.58% | 1,669,600 |
| 2026-05-12 | 9.10 | 9.63 | 8.70 | 8.87 | -10.58% | 2,376,500 |
| 2026-05-11 | 10.07 | 10.31 | 9.51 | 9.92 | +0.71% | 2,888,500 |
| 2026-05-08 | 8.50 | 9.97 | 8.31 | 9.85 | +15.20% | 2,527,700 |
| 2026-05-07 | 9.10 | 9.10 | 8.30 | 8.55 | -6.46% | 1,221,600 |
| 2026-05-06 | 9.24 | 9.28 | 8.92 | 9.14 | +0.55% | 1,083,400 |
| 2026-05-05 | 9.21 | 9.22 | 8.65 | 9.09 | +1.45% | 906,300 |
| 2026-05-04 | 8.65 | 9.23 | 8.65 | 8.96 | +4.55% | 1,395,600 |
| 2026-05-01 | 8.70 | 8.79 | 8.50 | 8.57 | -0.58% | 679,900 |
| 2026-04-30 | 7.86 | 8.63 | 7.85 | 8.62 | +9.67% | 590,600 |
| 2026-04-29 | 8.53 | 8.53 | 7.75 | 7.86 | -8.39% | 833,400 |
| 2026-04-28 | 8.78 | 8.82 | 8.50 | 8.58 | -4.67% | 538,300 |
| 2026-04-27 | 8.75 | 9.10 | 8.65 | 9.00 | +1.93% | 599,600 |
| 2026-04-24 | 8.77 | 8.97 | 8.51 | 8.83 | +1.73% | 741,400 |
| 2026-04-23 | 8.97 | 9.06 | 8.48 | 8.68 | -4.93% | 1,105,500 |
| 2026-04-22 | 9.20 | 9.29 | 8.98 | 9.13 | +5.31% | 940,700 |
| 2026-04-21 | 9.00 | 9.13 | 8.60 | 8.67 | -3.34% | 999,500 |
| 2026-04-20 | 9.10 | 9.32 | 8.77 | 8.97 | -2.39% | 1,768,400 |
| 2026-04-17 | 9.86 | 9.86 | 9.19 | 9.19 | -3.87% | 1,462,100 |
| 2026-04-16 | 9.36 | 9.59 | 8.92 | 9.56 | +3.46% | 1,208,200 |
| 2026-04-15 | 9.08 | 9.40 | 8.86 | 9.24 | +2.90% | 1,319,700 |
| 2026-04-14 | 9.24 | 9.58 | 8.97 | 8.98 | +2.98% | 1,727,400 |
| 2026-04-13 | 7.90 | 8.78 | 7.89 | 8.72 | +7.26% | 1,046,200 |
| 2026-04-10 | 8.48 | 8.60 | 8.06 | 8.13 | -3.10% | 928,300 |
| 2026-04-09 | 7.75 | 8.60 | 7.70 | 8.39 | +5.53% | 934,600 |
| 2026-04-08 | 8.26 | 8.36 | 7.85 | 7.95 | +4.19% | 897,800 |
| 2026-04-07 | 7.38 | 7.63 | 7.03 | 7.63 | +0.00% | 768,300 |
| 2026-04-06 | 7.50 | 7.70 | 7.40 | 7.63 | +3.53% | 705,300 |
| 2026-04-02 | 6.90 | 7.44 | 6.88 | 7.37 | +1.80% | 616,300 |
| 2026-04-01 | 7.56 | 7.66 | 7.13 | 7.24 | -1.63% | 676,300 |
| 2026-03-31 | 7.20 | 7.52 | 6.90 | 7.36 | +5.90% | 1,495,600 |
| 2026-03-30 | 7.44 | 7.53 | 6.87 | 6.95 | -5.05% | 1,593,200 |
| 2026-03-27 | 7.76 | 7.79 | 7.26 | 7.32 | -8.16% | 1,209,500 |
| 2026-03-26 | 8.14 | 8.52 | 7.93 | 7.97 | -4.89% | 1,031,928 |
| 2026-03-25 | 8.62 | 8.80 | 8.23 | 8.38 | +1.33% | 908,046 |
| 2026-03-24 | 8.60 | 8.90 | 8.17 | 8.27 | -6.66% | 1,013,223 |
| 2026-03-23 | 8.68 | 9.08 | 8.59 | 8.86 | +3.63% | 1,044,199 |
| 2026-03-20 | 8.85 | 8.97 | 8.47 | 8.55 | -5.00% | 1,243,756 |
| 2026-03-19 | 8.88 | 9.09 | 8.51 | 9.00 | +0.78% | 1,315,536 |
| 2026-03-18 | 9.55 | 9.64 | 8.92 | 8.93 | -7.27% | 3,141,761 |
| 2026-03-17 | 9.50 | 9.96 | 9.00 | 9.63 | -0.10% | 2,320,611 |
| 2026-03-16 | 10.03 | 10.20 | 9.52 | 9.64 | +2.01% | 1,958,076 |
| 2026-03-13 | 9.67 | 10.13 | 9.30 | 9.45 | +2.61% | 1,926,631 |
| 2026-03-12 | 9.07 | 9.42 | 8.95 | 9.21 | -0.86% | 792,868 |
| 2026-03-11 | 9.30 | 9.57 | 9.06 | 9.29 | +0.54% | 894,494 |
| 2026-03-10 | 9.39 | 9.67 | 9.12 | 9.24 | +0.22% | 839,172 |
| 2026-03-09 | 9.06 | 9.35 | 8.82 | 9.22 | -0.75% | 1,113,787 |
| 2026-03-06 | 9.63 | 9.92 | 9.29 | 9.29 | -6.63% | 880,579 |
| 2026-03-05 | 9.98 | 10.30 | 9.65 | 9.95 | -2.45% | 1,317,552 |
| 2026-03-04 | 10.07 | 10.81 | 10.04 | 10.20 | +6.36% | 1,877,276 |
| 2026-03-03 | 9.38 | 9.94 | 9.25 | 9.59 | -3.71% | 1,370,430 |
| 2026-03-02 | 9.21 | 10.45 | 9.05 | 9.96 | +4.18% | 1,756,954 |
| 2026-02-27 | 9.90 | 10.15 | 9.32 | 9.56 | -8.08% | 2,052,016 |
| 2026-02-26 | 10.80 | 11.01 | 9.91 | 10.40 | -4.41% | 2,068,935 |
| 2026-02-25 | 10.78 | 11.25 | 10.25 | 10.88 | +7.72% | 3,021,876 |
| 2026-02-24 | 9.95 | 10.32 | 9.81 | 10.10 | -0.49% | 1,143,072 |
| 2026-02-23 | 10.12 | 10.58 | 10.01 | 10.15 | -2.78% | 1,040,875 |
| 2026-02-20 | 10.20 | 11.25 | 10.00 | 10.44 | +0.38% | 2,455,855 |
| 2026-02-19 | 10.11 | 10.43 | 10.01 | 10.40 | +0.39% | 676,215 |
| 2026-02-18 | 10.16 | 11.01 | 10.05 | 10.36 | +0.97% | 701,213 |
| 2026-02-17 | 10.65 | 10.77 | 9.98 | 10.26 | -4.74% | 686,360 |
| 2026-02-13 | 10.62 | 11.36 | 10.01 | 10.77 | +7.06% | 1,263,907 |
| 2026-02-12 | 10.40 | 10.56 | 9.77 | 10.06 | -3.27% | 1,055,593 |
| 2026-02-11 | 10.77 | 11.00 | 9.95 | 10.40 | -2.07% | 1,308,528 |
| 2026-02-10 | 11.25 | 11.50 | 10.60 | 10.62 | -6.84% | 770,835 |
| 2026-02-09 | 11.67 | 11.95 | 11.34 | 11.40 | -4.28% | 1,147,471 |
| 2026-02-06 | 10.81 | 12.26 | 10.72 | 11.91 | +20.30% | 1,628,205 |
| 2026-02-05 | 11.10 | 11.20 | 9.89 | 9.90 | -14.73% | 1,382,334 |
| 2026-02-04 | 11.94 | 12.34 | 11.38 | 11.61 | -4.68% | 1,160,316 |
| 2026-02-03 | 12.50 | 12.63 | 11.36 | 12.18 | -0.65% | 1,046,663 |
| 2026-02-02 | 12.66 | 13.00 | 12.12 | 12.26 | -8.44% | 1,080,314 |
| 2026-01-30 | 13.00 | 13.77 | 12.95 | 13.39 | -1.76% | 895,096 |
| 2026-01-29 | 14.04 | 14.62 | 13.34 | 13.63 | -6.00% | 1,319,541 |
| 2026-01-28 | 15.53 | 15.61 | 13.82 | 14.50 | -2.95% | 1,269,899 |
| 2026-01-27 | 14.01 | 15.13 | 13.70 | 14.94 | +7.79% | 1,270,402 |
| 2026-01-26 | 14.89 | 14.89 | 13.69 | 13.86 | -8.94% | 1,266,943 |
| 2026-01-23 | 15.00 | 15.80 | 14.50 | 15.22 | -1.93% | 1,385,681 |
| 2026-01-22 | 16.52 | 16.82 | 15.24 | 15.52 | -4.84% | 2,133,197 |
| 2026-01-21 | 16.39 | 17.21 | 15.24 | 16.31 | +0.93% | 2,177,871 |
| 2026-01-20 | 19.73 | 19.78 | 16.06 | 16.16 | -24.52% | 3,177,590 |
| 2026-01-16 | 19.47 | 22.11 | 18.52 | 21.41 | +10.42% | 1,974,058 |
| 2026-01-15 | 21.00 | 21.07 | 19.01 | 19.39 | -7.71% | 1,782,162 |
| 2026-01-14 | 18.77 | 21.78 | 17.92 | 21.01 | +12.23% | 2,530,181 |
| 2026-01-13 | 19.11 | 20.15 | 18.30 | 18.72 | -2.55% | 2,177,837 |
| 2026-01-12 | 16.38 | 20.20 | 15.50 | 19.21 | +18.00% | 3,174,193 |
| 2026-01-09 | 16.87 | 17.15 | 15.81 | 16.28 | -1.09% | 1,095,019 |
| 2026-01-08 | 14.82 | 16.93 | 14.14 | 16.46 | +8.72% | 1,945,328 |
| 2026-01-07 | 14.27 | 15.87 | 14.02 | 15.14 | -2.07% | 1,303,627 |
| 2026-01-06 | 15.55 | 15.80 | 14.00 | 15.46 | +4.53% | 2,993,403 |
| 2026-01-05 | 12.36 | 15.30 | 11.99 | 14.79 | +31.47% | 3,818,123 |
| 2026-01-02 | 10.45 | 11.42 | 10.05 | 11.25 | +12.05% | 1,129,145 |
| 2025-12-31 | 10.18 | 10.40 | 9.80 | 10.04 | -1.18% | 818,765 |
| 2025-12-30 | 10.48 | 10.69 | 10.15 | 10.16 | -2.50% | 826,285 |
| 2025-12-29 | 10.35 | 11.00 | 10.20 | 10.42 | -1.14% | 951,069 |
| 2025-12-26 | 10.98 | 11.02 | 10.36 | 10.54 | -2.41% | 760,597 |
| 2025-12-24 | 10.33 | 10.89 | 10.10 | 10.80 | +4.45% | 440,037 |
| 2025-12-23 | 10.41 | 10.56 | 10.01 | 10.34 | -2.18% | 868,145 |
| 2025-12-22 | 11.45 | 11.68 | 10.50 | 10.57 | +0.09% | 1,520,507 |
| 2025-12-19 | 10.54 | 10.81 | 10.10 | 10.56 | +2.72% | 1,502,675 |
| 2025-12-18 | 10.80 | 11.07 | 10.22 | 10.28 | +2.70% | 798,974 |
| 2025-12-17 | 11.25 | 11.47 | 9.95 | 10.01 | -10.22% | 1,166,846 |
| 2025-12-16 | 10.69 | 11.38 | 10.67 | 11.15 | +4.40% | 881,922 |
| 2025-12-15 | 11.55 | 11.65 | 10.50 | 10.68 | -7.61% | 1,417,534 |
| 2025-12-12 | 12.66 | 12.86 | 11.54 | 11.56 | -8.69% | 1,015,247 |
| 2025-12-11 | 12.60 | 13.08 | 11.86 | 12.66 | -1.48% | 1,207,134 |
| 2025-12-10 | 13.00 | 13.41 | 12.50 | 12.85 | -1.68% | 882,977 |
| 2025-12-09 | 12.41 | 13.88 | 12.35 | 13.07 | +2.43% | 1,274,780 |
| 2025-12-08 | 14.36 | 14.36 | 12.44 | 12.76 | -8.86% | 1,832,660 |
| 2025-12-05 | 15.33 | 15.48 | 13.60 | 14.00 | -10.26% | 2,205,976 |
| 2025-12-04 | 14.34 | 15.66 | 14.04 | 15.60 | +6.34% | 842,078 |
| 2025-12-03 | 13.98 | 14.94 | 13.54 | 14.67 | +5.69% | 1,329,933 |
| 2025-12-02 | 14.31 | 14.62 | 13.80 | 13.88 | +0.22% | 1,498,704 |
| 2025-12-01 | 15.00 | 15.01 | 13.55 | 13.85 | -12.18% | 1,126,830 |
| 2025-11-28 | 15.49 | 16.52 | 15.38 | 15.77 | +5.91% | 806,888 |
| 2025-11-26 | 15.64 | 15.76 | 14.58 | 14.89 | -3.12% | 1,047,946 |
| 2025-11-25 | 15.55 | 15.92 | 14.51 | 15.37 | -1.47% | 901,302 |
| 2025-11-24 | 14.45 | 15.95 | 14.10 | 15.60 | +11.67% | 1,489,112 |
| 2025-11-21 | 15.00 | 15.12 | 13.35 | 13.97 | -5.35% | 1,441,261 |
| 2025-11-20 | 17.62 | 17.95 | 14.67 | 14.76 | -13.07% | 1,737,936 |
| 2025-11-19 | 18.07 | 18.07 | 16.63 | 16.98 | -0.82% | 956,868 |
| 2025-11-18 | 17.49 | 17.94 | 16.40 | 17.12 | +1.97% | 1,160,420 |
| 2025-11-17 | 17.68 | 18.35 | 16.61 | 16.79 | -7.49% | 1,214,310 |
| 2025-11-14 | 16.85 | 19.65 | 16.69 | 18.15 | -2.00% | 2,077,216 |
| 2025-11-13 | 21.57 | 21.70 | 18.13 | 18.52 | -14.30% | 2,881,979 |
| 2025-11-12 | 22.12 | 22.80 | 20.26 | 21.61 | +0.65% | 2,038,707 |
| 2025-11-11 | 20.65 | 22.29 | 19.56 | 21.47 | +2.43% | 2,063,265 |
| 2025-11-10 | 25.00 | 25.00 | 19.90 | 20.96 | -11.41% | 2,956,484 |
| 2025-11-07 | 20.81 | 23.75 | 20.16 | 23.66 | +11.03% | 1,696,852 |
| 2025-11-06 | 23.32 | 23.72 | 21.13 | 21.31 | -10.69% | 1,151,654 |
| 2025-11-05 | 22.71 | 25.16 | 22.00 | 23.86 | +10.57% | 1,412,325 |
| 2025-11-04 | 25.37 | 26.64 | 21.21 | 21.58 | -19.72% | 2,087,411 |
| 2025-11-03 | 27.20 | 28.50 | 25.16 | 26.88 | -2.86% | 2,022,364 |
| 2025-10-31 | 24.00 | 28.09 | 23.42 | 27.67 | +20.46% | 1,984,295 |
| 2025-10-30 | 25.05 | 25.70 | 22.95 | 22.97 | -11.76% | 1,166,065 |
| 2025-10-29 | 27.00 | 27.34 | 25.66 | 26.03 | -2.66% | 983,979 |
| 2025-10-28 | 28.76 | 29.71 | 26.41 | 26.74 | -7.98% | 1,240,500 |
| 2025-10-27 | 30.06 | 31.51 | 27.40 | 29.06 | +0.76% | 1,747,500 |
| 2025-10-24 | 30.40 | 30.73 | 28.60 | 28.84 | +0.91% | 1,357,900 |
| 2025-10-23 | 28.03 | 29.85 | 27.26 | 28.58 | +1.71% | 1,040,300 |
| 2025-10-22 | 30.50 | 31.13 | 27.05 | 28.10 | -12.57% | 2,092,300 |
| 2025-10-21 | 35.41 | 35.82 | 31.39 | 32.14 | -8.93% | 2,271,600 |
| 2025-10-20 | 40.71 | 41.70 | 34.44 | 35.29 | -1.15% | 2,846,900 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Sep (+136.67%). Peor mes: Nov (-41.33%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Bakkt, Inc. (BKKT)?
5.59 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de BKKT?
Máximo de 45.48 y mínimo de 5.42 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Bakkt, Inc.?
Históricamente, el mes más fuerte de BKKT ha sido Sep (media +136.67%) y el más débil Nov (media -41.33%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.