Below are the 543 trading days of historical prices for BKKT.
# | Exchange | Symbol | Date | Open | High | Low | Close | 543 | NYSE | BKKT | Wed, Jan 18, 2023 | 1.97 | 2.00 | 1.78 | 1.80 | 542 | NYSE | BKKT | Tue, Jan 17, 2023 | 2.18 | 2.26 | 1.96 | 2.00 | 541 | NYSE | BKKT | Fri, Jan 13, 2023 | 2.44 | 2.53 | 1.97 | 2.05 | 540 | NYSE | BKKT | Thu, Jan 12, 2023 | 1.45 | 2.87 | 1.35 | 2.78 | 539 | NYSE | BKKT | Wed, Jan 11, 2023 | 1.41 | 1.53 | 1.40 | 1.43 | 538 | NYSE | BKKT | Tue, Jan 10, 2023 | 1.38 | 1.42 | 1.30 | 1.40 | 537 | NYSE | BKKT | Mon, Jan 9, 2023 | 1.34 | 1.44 | 1.33 | 1.38 | 536 | NYSE | BKKT | Fri, Jan 6, 2023 | 1.30 | 1.34 | 1.24 | 1.33 | 535 | NYSE | BKKT | Thu, Jan 5, 2023 | 1.21 | 1.28 | 1.18 | 1.28 | 534 | NYSE | BKKT | Wed, Jan 4, 2023 | 1.19 | 1.32 | 1.14 | 1.29 | 533 | NYSE | BKKT | Tue, Jan 3, 2023 | 1.24 | 1.25 | 1.13 | 1.16 | 532 | NYSE | BKKT | Fri, Dec 30, 2022 | 1.19 | 1.23 | 1.16 | 1.19 | 531 | NYSE | BKKT | Thu, Dec 29, 2022 | 1.20 | 1.26 | 1.20 | 1.21 | 530 | NYSE | BKKT | Wed, Dec 28, 2022 | 1.31 | 1.35 | 1.19 | 1.19 | 529 | NYSE | BKKT | Tue, Dec 27, 2022 | 1.31 | 1.40 | 1.27 | 1.34 | 528 | NYSE | BKKT | Fri, Dec 23, 2022 | 1.51 | 1.51 | 1.23 | 1.32 | 527 | NYSE | BKKT | Thu, Dec 22, 2022 | 1.32 | 1.55 | 1.28 | 1.52 | 526 | NYSE | BKKT | Wed, Dec 21, 2022 | 1.35 | 1.38 | 1.29 | 1.30 | 525 | NYSE | BKKT | Tue, Dec 20, 2022 | 1.34 | 1.38 | 1.32 | 1.33 | 524 | NYSE | BKKT | Mon, Dec 19, 2022 | 1.47 | 1.47 | 1.30 | 1.33 | 523 | NYSE | BKKT | Fri, Dec 16, 2022 | 1.51 | 1.53 | 1.39 | 1.48 | 522 | NYSE | BKKT | Thu, Dec 15, 2022 | 1.51 | 1.59 | 1.49 | 1.54 | 521 | NYSE | BKKT | Wed, Dec 14, 2022 | 1.57 | 1.62 | 1.50 | 1.52 | 520 | NYSE | BKKT | Tue, Dec 13, 2022 | 1.70 | 1.79 | 1.56 | 1.63 | 519 | NYSE | BKKT | Mon, Dec 12, 2022 | 1.69 | 1.71 | 1.63 | 1.64 | 518 | NYSE | BKKT | Fri, Dec 9, 2022 | 1.70 | 1.79 | 1.68 | 1.68 | 517 | NYSE | BKKT | Thu, Dec 8, 2022 | 1.69 | 1.74 | 1.65 | 1.70 | 516 | NYSE | BKKT | Wed, Dec 7, 2022 | 1.68 | 1.71 | 1.65 | 1.68 | 515 | NYSE | BKKT | Tue, Dec 6, 2022 | 1.74 | 1.75 | 1.65 | 1.68 | 514 | NYSE | BKKT | Mon, Dec 5, 2022 | 1.79 | 1.91 | 1.73 | 1.73 | 513 | NYSE | BKKT | Fri, Dec 2, 2022 | 1.77 | 1.85 | 1.75 | 1.84 | 512 | NYSE | BKKT | Thu, Dec 1, 2022 | 1.76 | 1.82 | 1.72 | 1.80 | 511 | NYSE | BKKT | Wed, Nov 30, 2022 | 1.70 | 1.78 | 1.62 | 1.77 | 510 | NYSE | BKKT | Tue, Nov 29, 2022 | 1.65 | 1.71 | 1.63 | 1.69 | 509 | NYSE | BKKT | Mon, Nov 28, 2022 | 1.71 | 1.74 | 1.61 | 1.63 | 508 | NYSE | BKKT | Fri, Nov 25, 2022 | 1.71 | 1.72 | 1.66 | 1.71 | 507 | NYSE | BKKT | Wed, Nov 23, 2022 | 1.65 | 1.70 | 1.63 | 1.69 | 506 | NYSE | BKKT | Tue, Nov 22, 2022 | 1.69 | 1.70 | 1.59 | 1.63 | 505 | NYSE | BKKT | Mon, Nov 21, 2022 | 1.84 | 1.84 | 1.66 | 1.66 | 504 | NYSE | BKKT | Fri, Nov 18, 2022 | 1.97 | 1.97 | 1.83 | 1.84 | 503 | NYSE | BKKT | Thu, Nov 17, 2022 | 1.94 | 2.02 | 1.89 | 1.91 | 502 | NYSE | BKKT | Wed, Nov 16, 2022 | 2.10 | 2.16 | 1.99 | 2.00 | 501 | NYSE | BKKT | Tue, Nov 15, 2022 | 2.00 | 2.23 | 2.00 | 2.16 | 500 | NYSE | BKKT | Mon, Nov 14, 2022 | 2.01 | 2.08 | 1.94 | 1.98 | 499 | NYSE | BKKT | Fri, Nov 11, 2022 | 1.81 | 2.10 | 1.80 | 2.09 | 498 | NYSE | BKKT | Thu, Nov 10, 2022 | 1.81 | 1.90 | 1.80 | 1.89 | 497 | NYSE | BKKT | Wed, Nov 9, 2022 | 1.86 | 1.86 | 1.70 | 1.73 | 496 | NYSE | BKKT | Tue, Nov 8, 2022 | 1.95 | 2.00 | 1.83 | 1.90 | 495 | NYSE | BKKT | Mon, Nov 7, 2022 | 1.92 | 2.01 | 1.81 | 1.95 | 494 | NYSE | BKKT | Fri, Nov 4, 2022 | 2.07 | 2.08 | 1.85 | 1.88 | 493 | NYSE | BKKT | Thu, Nov 3, 2022 | 2.01 | 2.14 | 1.96 | 2.00 | 492 | NYSE | BKKT | Wed, Nov 2, 2022 | 2.17 | 2.17 | 1.99 | 2.00 | 491 | NYSE | BKKT | Tue, Nov 1, 2022 | 2.18 | 2.21 | 2.15 | 2.17 | 490 | NYSE | BKKT | Mon, Oct 31, 2022 | 2.21 | 2.25 | 2.12 | 2.13 | 489 | NYSE | BKKT | Fri, Oct 28, 2022 | 2.12 | 2.20 | 2.08 | 2.17 | 488 | NYSE | BKKT | Thu, Oct 27, 2022 | 2.24 | 2.28 | 2.11 | 2.12 | 487 | NYSE | BKKT | Wed, Oct 26, 2022 | 2.37 | 2.41 | 2.28 | 2.31 | 486 | NYSE | BKKT | Tue, Oct 25, 2022 | 2.16 | 2.41 | 2.16 | 2.36 | 485 | NYSE | BKKT | Mon, Oct 24, 2022 | 2.26 | 2.26 | 2.12 | 2.16 | 484 | NYSE | BKKT | Fri, Oct 21, 2022 | 2.08 | 2.24 | 2.02 | 2.23 | 483 | NYSE | BKKT | Thu, Oct 20, 2022 | 2.07 | 2.19 | 2.06 | 2.10 | 482 | NYSE | BKKT | Wed, Oct 19, 2022 | 2.12 | 2.15 | 2.06 | 2.11 | 481 | NYSE | BKKT | Tue, Oct 18, 2022 | 2.27 | 2.33 | 2.13 | 2.15 | 480 | NYSE | BKKT | Mon, Oct 17, 2022 | 2.11 | 2.24 | 2.11 | 2.19 | 479 | NYSE | BKKT | Fri, Oct 14, 2022 | 2.19 | 2.24 | 2.08 | 2.08 | 478 | NYSE | BKKT | Thu, Oct 13, 2022 | 2.00 | 2.16 | 2.00 | 2.15 | 477 | NYSE | BKKT | Wed, Oct 12, 2022 | 2.13 | 2.15 | 2.05 | 2.11 | 476 | NYSE | BKKT | Tue, Oct 11, 2022 | 2.19 | 2.20 | 2.08 | 2.11 | 475 | NYSE | BKKT | Mon, Oct 10, 2022 | 2.30 | 2.31 | 2.16 | 2.20 | 474 | NYSE | BKKT | Fri, Oct 7, 2022 | 2.38 | 2.43 | 2.29 | 2.30 | 473 | NYSE | BKKT | Thu, Oct 6, 2022 | 2.39 | 2.55 | 2.39 | 2.53 | 472 | NYSE | BKKT | Wed, Oct 5, 2022 | 2.37 | 2.42 | 2.34 | 2.42 | 471 | NYSE | BKKT | Tue, Oct 4, 2022 | 2.33 | 2.43 | 2.33 | 2.42 | 470 | NYSE | BKKT | Mon, Oct 3, 2022 | 2.31 | 2.31 | 2.18 | 2.27 | 469 | NYSE | BKKT | Fri, Sep 30, 2022 | 2.30 | 2.41 | 2.28 | 2.28 | 468 | NYSE | BKKT | Thu, Sep 29, 2022 | 2.24 | 2.33 | 2.23 | 2.28 | 467 | NYSE | BKKT | Wed, Sep 28, 2022 | 2.22 | 2.36 | 2.18 | 2.31 | 466 | NYSE | BKKT | Tue, Sep 27, 2022 | 2.27 | 2.27 | 2.14 | 2.22 | 465 | NYSE | BKKT | Mon, Sep 26, 2022 | 2.17 | 2.30 | 2.14 | 2.19 | 464 | NYSE | BKKT | Fri, Sep 23, 2022 | 2.20 | 2.24 | 2.14 | 2.21 | 463 | NYSE | BKKT | Thu, Sep 22, 2022 | 2.35 | 2.35 | 2.19 | 2.27 | 462 | NYSE | BKKT | Wed, Sep 21, 2022 | 2.40 | 2.45 | 2.29 | 2.30 | 461 | NYSE | BKKT | Tue, Sep 20, 2022 | 2.34 | 2.49 | 2.33 | 2.37 | 460 | NYSE | BKKT | Mon, Sep 19, 2022 | 2.48 | 2.50 | 2.38 | 2.40 | 459 | NYSE | BKKT | Fri, Sep 16, 2022 | 2.64 | 2.66 | 2.52 | 2.52 | 458 | NYSE | BKKT | Thu, Sep 15, 2022 | 2.74 | 2.84 | 2.68 | 2.70 | 457 | NYSE | BKKT | Wed, Sep 14, 2022 | 2.72 | 2.82 | 2.65 | 2.77 | 456 | NYSE | BKKT | Tue, Sep 13, 2022 | 2.75 | 2.83 | 2.59 | 2.72 | 455 | NYSE | BKKT | Mon, Sep 12, 2022 | 2.95 | 3.24 | 2.85 | 2.98 | 454 | NYSE | BKKT | Fri, Sep 9, 2022 | 2.74 | 3.00 | 2.74 | 2.96 | 453 | NYSE | BKKT | Thu, Sep 8, 2022 | 2.62 | 2.71 | 2.58 | 2.67 | 452 | NYSE | BKKT | Wed, Sep 7, 2022 | 2.57 | 2.69 | 2.49 | 2.67 | 451 | NYSE | BKKT | Tue, Sep 6, 2022 | 2.61 | 2.72 | 2.52 | 2.60 | 450 | NYSE | BKKT | Fri, Sep 2, 2022 | 2.58 | 2.65 | 2.50 | 2.56 | 449 | NYSE | BKKT | Thu, Sep 1, 2022 | 2.51 | 2.59 | 2.44 | 2.59 | 448 | NYSE | BKKT | Wed, Aug 31, 2022 | 2.52 | 2.62 | 2.49 | 2.59 | 447 | NYSE | BKKT | Tue, Aug 30, 2022 | 2.65 | 2.72 | 2.51 | 2.54 | 446 | NYSE | BKKT | Mon, Aug 29, 2022 | 2.54 | 2.70 | 2.50 | 2.61 | 445 | NYSE | BKKT | Fri, Aug 26, 2022 | 2.80 | 2.86 | 2.62 | 2.63 | 444 | NYSE | BKKT | Thu, Aug 25, 2022 | 2.72 | 2.80 | 2.67 | 2.79 | 443 | NYSE | BKKT | Wed, Aug 24, 2022 | 2.62 | 2.71 | 2.59 | 2.67 | 442 | NYSE | BKKT | Tue, Aug 23, 2022 | 2.57 | 2.71 | 2.57 | 2.60 | 441 | NYSE | BKKT | Mon, Aug 22, 2022 | 2.59 | 2.65 | 2.52 | 2.53 | 440 | NYSE | BKKT | Fri, Aug 19, 2022 | 2.77 | 2.84 | 2.66 | 2.67 | 439 | NYSE | BKKT | Thu, Aug 18, 2022 | 3.09 | 3.09 | 2.92 | 2.94 | 438 | NYSE | BKKT | Wed, Aug 17, 2022 | 3.15 | 3.21 | 3.03 | 3.07 | 437 | NYSE | BKKT | Tue, Aug 16, 2022 | 3.38 | 3.39 | 3.11 | 3.23 | 436 | NYSE | BKKT | Mon, Aug 15, 2022 | 3.45 | 3.58 | 3.36 | 3.38 | 435 | NYSE | BKKT | Fri, Aug 12, 2022 | 3.27 | 3.53 | 3.12 | 3.51 | 434 | NYSE | BKKT | Thu, Aug 11, 2022 | 3.41 | 3.79 | 3.26 | 3.27 | 433 | NYSE | BKKT | Wed, Aug 10, 2022 | 3.23 | 3.27 | 3.10 | 3.16 | 432 | NYSE | BKKT | Tue, Aug 9, 2022 | 3.16 | 3.23 | 2.99 | 3.13 | 431 | NYSE | BKKT | Mon, Aug 8, 2022 | 3.21 | 3.48 | 3.17 | 3.25 | 430 | NYSE | BKKT | Fri, Aug 5, 2022 | 3.09 | 3.18 | 2.95 | 3.15 | 429 | NYSE | BKKT | Thu, Aug 4, 2022 | 3.20 | 3.56 | 3.10 | 3.14 | 428 | NYSE | BKKT | Wed, Aug 3, 2022 | 2.98 | 3.05 | 2.87 | 3.04 | 427 | NYSE | BKKT | Tue, Aug 2, 2022 | 2.76 | 2.94 | 2.72 | 2.91 | 426 | NYSE | BKKT | Mon, Aug 1, 2022 | 2.82 | 2.98 | 2.70 | 2.82 | 425 | NYSE | BKKT | Fri, Jul 29, 2022 | 2.79 | 2.88 | 2.70 | 2.81 | 424 | NYSE | BKKT | Thu, Jul 28, 2022 | 2.61 | 2.79 | 2.59 | 2.78 | 423 | NYSE | BKKT | Wed, Jul 27, 2022 | 2.52 | 2.70 | 2.48 | 2.68 | 422 | NYSE | BKKT | Tue, Jul 26, 2022 | 2.59 | 2.62 | 2.42 | 2.44 | 421 | NYSE | BKKT | Mon, Jul 25, 2022 | 2.73 | 2.73 | 2.56 | 2.59 | 420 | NYSE | BKKT | Fri, Jul 22, 2022 | 2.98 | 2.98 | 2.65 | 2.69 | 419 | NYSE | BKKT | Thu, Jul 21, 2022 | 2.99 | 3.01 | 2.84 | 2.94 | 418 | NYSE | BKKT | Wed, Jul 20, 2022 | 2.72 | 3.08 | 2.70 | 3.01 | 417 | NYSE | BKKT | Tue, Jul 19, 2022 | 2.64 | 2.72 | 2.54 | 2.66 | 416 | NYSE | BKKT | Mon, Jul 18, 2022 | 2.54 | 2.76 | 2.51 | 2.54 | 415 | NYSE | BKKT | Fri, Jul 15, 2022 | 2.48 | 2.51 | 2.40 | 2.46 | 414 | NYSE | BKKT | Thu, Jul 14, 2022 | 2.37 | 2.43 | 2.28 | 2.40 | 413 | NYSE | BKKT | Wed, Jul 13, 2022 | 2.35 | 2.48 | 2.32 | 2.39 | 412 | NYSE | BKKT | Tue, Jul 12, 2022 | 2.35 | 2.47 | 2.27 | 2.44 | 411 | NYSE | BKKT | Mon, Jul 11, 2022 | 2.44 | 2.44 | 2.32 | 2.34 | 410 | NYSE | BKKT | Fri, Jul 8, 2022 | 2.52 | 2.64 | 2.38 | 2.48 | 409 | NYSE | BKKT | Thu, Jul 7, 2022 | 2.36 | 2.58 | 2.32 | 2.56 | 408 | NYSE | BKKT | Wed, Jul 6, 2022 | 2.26 | 2.36 | 2.23 | 2.36 | 407 | NYSE | BKKT | Tue, Jul 5, 2022 | 2.15 | 2.33 | 2.09 | 2.31 | 406 | NYSE | BKKT | Fri, Jul 1, 2022 | 2.12 | 2.19 | 2.06 | 2.17 | 405 | NYSE | BKKT | Thu, Jun 30, 2022 | 2.10 | 2.14 | 2.01 | 2.10 | 404 | NYSE | BKKT | Wed, Jun 29, 2022 | 2.23 | 2.25 | 2.10 | 2.14 | 403 | NYSE | BKKT | Tue, Jun 28, 2022 | 2.35 | 2.42 | 2.25 | 2.25 | 402 | NYSE | BKKT | Mon, Jun 27, 2022 | 2.49 | 2.52 | 2.28 | 2.37 | 401 | NYSE | BKKT | Fri, Jun 24, 2022 | 2.53 | 2.64 | 2.49 | 2.49 | 400 | NYSE | BKKT | Thu, Jun 23, 2022 | 2.30 | 2.51 | 2.25 | 2.49 | 399 | NYSE | BKKT | Wed, Jun 22, 2022 | 2.26 | 2.39 | 2.22 | 2.23 | 398 | NYSE | BKKT | Tue, Jun 21, 2022 | 2.38 | 2.51 | 2.32 | 2.34 | 397 | NYSE | BKKT | Fri, Jun 17, 2022 | 2.12 | 2.36 | 2.05 | 2.31 | 396 | NYSE | BKKT | Thu, Jun 16, 2022 | 2.19 | 2.27 | 2.08 | 2.14 | 395 | NYSE | BKKT | Wed, Jun 15, 2022 | 2.24 | 2.36 | 2.20 | 2.29 | 394 | NYSE | BKKT | Tue, Jun 14, 2022 | 2.28 | 2.30 | 2.20 | 2.23 | 393 | NYSE | BKKT | Mon, Jun 13, 2022 | 2.16 | 2.33 | 2.15 | 2.24 | 392 | NYSE | BKKT | Fri, Jun 10, 2022 | 2.54 | 2.64 | 2.41 | 2.44 | 391 | NYSE | BKKT | Thu, Jun 9, 2022 | 2.80 | 2.88 | 2.64 | 2.64 | 390 | NYSE | BKKT | Wed, Jun 8, 2022 | 2.85 | 2.99 | 2.81 | 2.85 | 389 | NYSE | BKKT | Tue, Jun 7, 2022 | 2.75 | 2.97 | 2.75 | 2.89 | 388 | NYSE | BKKT | Mon, Jun 6, 2022 | 3.02 | 3.22 | 2.88 | 2.90 | 387 | NYSE | BKKT | Fri, Jun 3, 2022 | 2.91 | 3.00 | 2.78 | 2.82 | 386 | NYSE | BKKT | Thu, Jun 2, 2022 | 2.74 | 3.08 | 2.70 | 3.03 | 385 | NYSE | BKKT | Wed, Jun 1, 2022 | 2.89 | 3.02 | 2.67 | 2.74 | 384 | NYSE | BKKT | Tue, May 31, 2022 | 2.80 | 3.19 | 2.69 | 2.85 | 383 | NYSE | BKKT | Fri, May 27, 2022 | 2.53 | 2.72 | 2.52 | 2.66 | 382 | NYSE | BKKT | Thu, May 26, 2022 | 2.32 | 2.62 | 2.25 | 2.49 | 381 | NYSE | BKKT | Wed, May 25, 2022 | 2.23 | 2.45 | 2.19 | 2.37 | 380 | NYSE | BKKT | Tue, May 24, 2022 | 2.29 | 2.32 | 2.18 | 2.22 | 379 | NYSE | BKKT | Mon, May 23, 2022 | 2.54 | 2.55 | 2.35 | 2.40 | 378 | NYSE | BKKT | Fri, May 20, 2022 | 2.79 | 2.82 | 2.40 | 2.54 | 377 | NYSE | BKKT | Thu, May 19, 2022 | 2.65 | 2.87 | 2.54 | 2.73 | 376 | NYSE | BKKT | Wed, May 18, 2022 | 2.70 | 2.83 | 2.55 | 2.67 | 375 | NYSE | BKKT | Tue, May 17, 2022 | 2.62 | 2.85 | 2.60 | 2.77 | 374 | NYSE | BKKT | Mon, May 16, 2022 | 2.90 | 2.90 | 2.46 | 2.59 | 373 | NYSE | BKKT | Fri, May 13, 2022 | 2.90 | 3.07 | 2.68 | 2.95 | 372 | NYSE | BKKT | Thu, May 12, 2022 | 2.00 | 2.88 | 1.98 | 2.80 | 371 | NYSE | BKKT | Wed, May 11, 2022 | 2.42 | 2.60 | 2.11 | 2.15 | 370 | NYSE | BKKT | Tue, May 10, 2022 | 2.97 | 2.99 | 2.56 | 2.66 | 369 | NYSE | BKKT | Mon, May 9, 2022 | 3.24 | 3.28 | 2.78 | 2.83 | 368 | NYSE | BKKT | Fri, May 6, 2022 | 3.50 | 3.54 | 3.33 | 3.40 | 367 | NYSE | BKKT | Thu, May 5, 2022 | 3.74 | 3.89 | 3.53 | 3.58 | 366 | NYSE | BKKT | Wed, May 4, 2022 | 3.74 | 3.98 | 3.54 | 3.93 | 365 | NYSE | BKKT | Tue, May 3, 2022 | 3.76 | 3.88 | 3.66 | 3.74 | 364 | NYSE | BKKT | Mon, May 2, 2022 | 3.86 | 3.99 | 3.69 | 3.83 | 363 | NYSE | BKKT | Fri, Apr 29, 2022 | 4.02 | 4.13 | 3.75 | 3.82 | 362 | NYSE | BKKT | Thu, Apr 28, 2022 | 4.13 | 4.17 | 3.87 | 4.17 | 361 | NYSE | BKKT | Wed, Apr 27, 2022 | 4.34 | 4.43 | 4.00 | 4.12 | 360 | NYSE | BKKT | Tue, Apr 26, 2022 | 4.25 | 5.13 | 4.00 | 4.41 | 359 | NYSE | BKKT | Mon, Apr 25, 2022 | 4.05 | 4.39 | 4.05 | 4.34 | 358 | NYSE | BKKT | Fri, Apr 22, 2022 | 4.41 | 4.49 | 4.08 | 4.19 | 357 | NYSE | BKKT | Thu, Apr 21, 2022 | 4.67 | 4.89 | 4.45 | 4.50 | 356 | NYSE | BKKT | Wed, Apr 20, 2022 | 4.79 | 4.81 | 4.52 | 4.60 | 355 | NYSE | BKKT | Tue, Apr 19, 2022 | 4.64 | 4.90 | 4.59 | 4.76 | 354 | NYSE | BKKT | Mon, Apr 18, 2022 | 4.51 | 4.71 | 4.47 | 4.64 | 353 | NYSE | BKKT | Thu, Apr 14, 2022 | 4.85 | 5.03 | 4.67 | 4.68 | 352 | NYSE | BKKT | Wed, Apr 13, 2022 | 4.60 | 4.94 | 4.52 | 4.92 | 351 | NYSE | BKKT | Tue, Apr 12, 2022 | 5.11 | 5.35 | 4.53 | 4.67 | 350 | NYSE | BKKT | Mon, Apr 11, 2022 | 4.94 | 5.20 | 4.81 | 4.96 | 349 | NYSE | BKKT | Fri, Apr 8, 2022 | 5.13 | 5.50 | 5.02 | 5.05 | 348 | NYSE | BKKT | Thu, Apr 7, 2022 | 5.30 | 5.36 | 4.95 | 5.17 | 347 | NYSE | BKKT | Wed, Apr 6, 2022 | 5.67 | 5.75 | 5.27 | 5.29 | 346 | NYSE | BKKT | Tue, Apr 5, 2022 | 6.24 | 6.31 | 5.75 | 5.75 | 345 | NYSE | BKKT | Mon, Apr 4, 2022 | 6.25 | 6.49 | 6.11 | 6.20 | 344 | NYSE | BKKT | Fri, Apr 1, 2022 | 6.17 | 6.48 | 6.10 | 6.26 | 343 | NYSE | BKKT | Thu, Mar 31, 2022 | 6.51 | 6.56 | 6.10 | 6.16 | 342 | NYSE | BKKT | Wed, Mar 30, 2022 | 6.90 | 6.93 | 6.42 | 6.47 | 341 | NYSE | BKKT | Tue, Mar 29, 2022 | 7.07 | 7.07 | 6.60 | 6.97 | 340 | NYSE | BKKT | Mon, Mar 28, 2022 | 7.50 | 7.63 | 6.63 | 6.99 | 339 | NYSE | BKKT | Fri, Mar 25, 2022 | 7.49 | 7.71 | 6.80 | 6.99 | 338 | NYSE | BKKT | Thu, Mar 24, 2022 | 7.25 | 7.76 | 6.76 | 7.28 | 337 | NYSE | BKKT | Wed, Mar 23, 2022 | 6.77 | 7.27 | 6.53 | 7.00 | 336 | NYSE | BKKT | Tue, Mar 22, 2022 | 5.91 | 7.36 | 5.90 | 7.10 | 335 | NYSE | BKKT | Mon, Mar 21, 2022 | 5.74 | 5.94 | 5.41 | 5.78 | 334 | NYSE | BKKT | Fri, Mar 18, 2022 | 5.41 | 5.95 | 5.36 | 5.86 | 333 | NYSE | BKKT | Thu, Mar 17, 2022 | 5.16 | 5.56 | 5.10 | 5.49 | 332 | NYSE | BKKT | Wed, Mar 16, 2022 | 5.08 | 5.42 | 4.82 | 5.18 | 331 | NYSE | BKKT | Tue, Mar 15, 2022 | 4.66 | 5.05 | 4.46 | 4.96 | 330 | NYSE | BKKT | Mon, Mar 14, 2022 | 4.89 | 4.90 | 4.53 | 4.59 | 329 | NYSE | BKKT | Fri, Mar 11, 2022 | 5.43 | 5.50 | 4.74 | 4.84 | 328 | NYSE | BKKT | Thu, Mar 10, 2022 | 5.31 | 5.43 | 5.11 | 5.32 | 327 | NYSE | BKKT | Wed, Mar 9, 2022 | 5.01 | 5.80 | 4.99 | 5.62 | 326 | NYSE | BKKT | Tue, Mar 8, 2022 | 4.54 | 4.90 | 4.26 | 4.68 | 325 | NYSE | BKKT | Mon, Mar 7, 2022 | 4.77 | 5.02 | 4.65 | 4.68 | 324 | NYSE | BKKT | Fri, Mar 4, 2022 | 5.05 | 5.20 | 4.74 | 4.80 | 323 | NYSE | BKKT | Thu, Mar 3, 2022 | 5.50 | 5.56 | 5.05 | 5.11 | 322 | NYSE | BKKT | Wed, Mar 2, 2022 | 5.53 | 5.67 | 5.32 | 5.50 | 321 | NYSE | BKKT | Tue, Mar 1, 2022 | 5.98 | 6.25 | 5.47 | 5.54 | 320 | NYSE | BKKT | Mon, Feb 28, 2022 | 5.81 | 6.44 | 5.50 | 5.71 | 319 | NYSE | BKKT | Fri, Feb 25, 2022 | 5.99 | 6.28 | 5.52 | 5.81 | 318 | NYSE | BKKT | Thu, Feb 24, 2022 | 4.67 | 6.35 | 4.62 | 5.96 | 317 | NYSE | BKKT | Wed, Feb 23, 2022 | 5.50 | 5.80 | 5.15 | 5.17 | 316 | NYSE | BKKT | Tue, Feb 22, 2022 | 5.10 | 5.59 | 5.00 | 5.35 | 315 | NYSE | BKKT | Fri, Feb 18, 2022 | 6.14 | 6.26 | 5.20 | 5.20 | 314 | NYSE | BKKT | Thu, Feb 17, 2022 | 6.86 | 7.16 | 6.08 | 6.32 | 313 | NYSE | BKKT | Wed, Feb 16, 2022 | 8.00 | 9.01 | 7.76 | 7.84 | 312 | NYSE | BKKT | Tue, Feb 15, 2022 | 7.36 | 8.60 | 7.07 | 8.40 | 311 | NYSE | BKKT | Mon, Feb 14, 2022 | 7.37 | 7.74 | 6.71 | 6.80 | 310 | NYSE | BKKT | Fri, Feb 11, 2022 | 7.21 | 7.85 | 6.98 | 7.29 | 309 | NYSE | BKKT | Thu, Feb 10, 2022 | 6.71 | 8.61 | 6.69 | 7.38 | 308 | NYSE | BKKT | Wed, Feb 9, 2022 | 5.93 | 7.84 | 5.86 | 7.62 | 307 | NYSE | BKKT | Tue, Feb 8, 2022 | 5.32 | 6.02 | 5.09 | 5.94 | 306 | NYSE | BKKT | Mon, Feb 7, 2022 | 4.34 | 6.21 | 4.34 | 5.80 | 305 | NYSE | BKKT | Fri, Feb 4, 2022 | 4.02 | 4.45 | 3.93 | 4.33 | 304 | NYSE | BKKT | Thu, Feb 3, 2022 | 3.89 | 4.29 | 3.84 | 3.95 | 303 | NYSE | BKKT | Wed, Feb 2, 2022 | 4.45 | 4.52 | 4.10 | 4.15 | 302 | NYSE | BKKT | Tue, Feb 1, 2022 | 4.47 | 4.76 | 4.14 | 4.61 | 301 | NYSE | BKKT | Mon, Jan 31, 2022 | 3.88 | 4.35 | 3.71 | 4.31 | 300 | NYSE | BKKT | Fri, Jan 28, 2022 | 3.47 | 3.61 | 3.31 | 3.61 | 299 | NYSE | BKKT | Thu, Jan 27, 2022 | 4.02 | 4.12 | 3.39 | 3.41 | 298 | NYSE | BKKT | Wed, Jan 26, 2022 | 4.10 | 4.66 | 3.92 | 4.06 | 297 | NYSE | BKKT | Tue, Jan 25, 2022 | 3.92 | 4.19 | 3.87 | 3.90 | 296 | NYSE | BKKT | Mon, Jan 24, 2022 | 3.94 | 4.14 | 3.61 | 4.11 | 295 | NYSE | BKKT | Fri, Jan 21, 2022 | 4.60 | 4.69 | 4.10 | 4.16 | 294 | NYSE | BKKT | Thu, Jan 20, 2022 | 5.03 | 5.32 | 4.70 | 4.75 | 293 | NYSE | BKKT | Wed, Jan 19, 2022 | 5.73 | 6.04 | 4.98 | 4.98 | 292 | NYSE | BKKT | Tue, Jan 18, 2022 | 5.39 | 5.53 | 4.98 | 5.24 | 291 | NYSE | BKKT | Fri, Jan 14, 2022 | 5.50 | 5.66 | 5.40 | 5.58 | 290 | NYSE | BKKT | Thu, Jan 13, 2022 | 6.04 | 6.06 | 5.44 | 5.53 | 289 | NYSE | BKKT | Wed, Jan 12, 2022 | 6.42 | 6.66 | 6.01 | 6.05 | 288 | NYSE | BKKT | Tue, Jan 11, 2022 | 5.90 | 6.59 | 5.78 | 6.37 | 287 | NYSE | BKKT | Mon, Jan 10, 2022 | 6.00 | 6.07 | 5.71 | 5.92 | 286 | NYSE | BKKT | Fri, Jan 7, 2022 | 6.48 | 6.53 | 5.90 | 6.26 | 285 | NYSE | BKKT | Thu, Jan 6, 2022 | 6.22 | 6.24 | 5.56 | 6.10 | 284 | NYSE | BKKT | Wed, Jan 5, 2022 | 7.52 | 7.67 | 6.13 | 6.19 | 283 | NYSE | BKKT | Tue, Jan 4, 2022 | 8.45 | 8.50 | 7.41 | 7.53 | 282 | NYSE | BKKT | Mon, Jan 3, 2022 | 8.57 | 8.75 | 8.22 | 8.35 | 281 | NYSE | BKKT | Fri, Dec 31, 2021 | 8.76 | 8.99 | 8.46 | 8.51 | 280 | NYSE | BKKT | Thu, Dec 30, 2021 | 8.50 | 9.30 | 8.50 | 8.86 | 279 | NYSE | BKKT | Wed, Dec 29, 2021 | 8.88 | 9.15 | 8.40 | 8.54 | 278 | NYSE | BKKT | Tue, Dec 28, 2021 | 9.75 | 9.85 | 9.11 | 9.20 | 277 | NYSE | BKKT | Mon, Dec 27, 2021 | 10.01 | 10.52 | 9.15 | 9.96 | 276 | NYSE | BKKT | Thu, Dec 23, 2021 | 9.02 | 10.86 | 8.85 | 10.00 | 275 | NYSE | BKKT | Wed, Dec 22, 2021 | 9.01 | 9.49 | 8.68 | 9.30 | 274 | NYSE | BKKT | Tue, Dec 21, 2021 | 9.30 | 9.66 | 9.02 | 9.18 | 273 | NYSE | BKKT | Mon, Dec 20, 2021 | 9.04 | 9.11 | 8.12 | 9.04 | 272 | NYSE | BKKT | Fri, Dec 17, 2021 | 9.71 | 9.94 | 8.50 | 9.51 | 271 | NYSE | BKKT | Thu, Dec 16, 2021 | 11.47 | 11.73 | 8.90 | 9.08 | 270 | NYSE | BKKT | Wed, Dec 15, 2021 | 13.10 | 13.77 | 12.16 | 13.76 | 269 | NYSE | BKKT | Tue, Dec 14, 2021 | 12.16 | 13.80 | 12.15 | 13.53 | 268 | NYSE | BKKT | Mon, Dec 13, 2021 | 14.13 | 14.60 | 12.55 | 12.58 | 267 | NYSE | BKKT | Fri, Dec 10, 2021 | 15.01 | 15.64 | 13.28 | 14.53 | 266 | NYSE | BKKT | Thu, Dec 9, 2021 | 15.25 | 17.29 | 14.20 | 14.68 | 265 | NYSE | BKKT | Wed, Dec 8, 2021 | 13.04 | 18.32 | 13.04 | 17.14 | 264 | NYSE | BKKT | Tue, Dec 7, 2021 | 12.72 | 13.61 | 12.65 | 13.21 | 263 | NYSE | BKKT | Mon, Dec 6, 2021 | 12.21 | 12.69 | 11.90 | 12.57 | 262 | NYSE | BKKT | Fri, Dec 3, 2021 | 13.69 | 14.10 | 12.50 | 13.03 | 261 | NYSE | BKKT | Thu, Dec 2, 2021 | 14.10 | 14.65 | 13.29 | 13.96 | 260 | NYSE | BKKT | Wed, Dec 1, 2021 | 15.89 | 16.28 | 14.00 | 14.00 | 259 | NYSE | BKKT | Tue, Nov 30, 2021 | 15.20 | 17.54 | 15.15 | 15.61 | 258 | NYSE | BKKT | Mon, Nov 29, 2021 | 16.17 | 16.35 | 14.75 | 15.32 | 257 | NYSE | BKKT | Fri, Nov 26, 2021 | 16.41 | 16.70 | 15.39 | 15.61 | 256 | NYSE | BKKT | Wed, Nov 24, 2021 | 16.74 | 17.95 | 16.70 | 17.28 | 255 | NYSE | BKKT | Tue, Nov 23, 2021 | 17.21 | 18.81 | 16.29 | 16.90 | 254 | NYSE | BKKT | Mon, Nov 22, 2021 | 18.77 | 19.15 | 16.65 | 17.02 | 253 | NYSE | BKKT | Fri, Nov 19, 2021 | 17.11 | 22.40 | 17.11 | 19.72 | 252 | NYSE | BKKT | Thu, Nov 18, 2021 | 19.21 | 19.26 | 16.58 | 17.33 | 251 | NYSE | BKKT | Wed, Nov 17, 2021 | 20.03 | 20.58 | 18.64 | 19.00 | 250 | NYSE | BKKT | Tue, Nov 16, 2021 | 21.00 | 21.06 | 18.59 | 19.18 | 249 | NYSE | BKKT | Mon, Nov 15, 2021 | 23.36 | 24.25 | 20.37 | 21.51 | 248 | NYSE | BKKT | Fri, Nov 12, 2021 | 24.29 | 26.49 | 23.58 | 24.27 | 247 | NYSE | BKKT | Thu, Nov 11, 2021 | 25.51 | 28.00 | 24.01 | 26.15 | 246 | NYSE | BKKT | Wed, Nov 10, 2021 | 25.71 | 28.40 | 25.01 | 25.45 | 245 | NYSE | BKKT | Tue, Nov 9, 2021 | 30.84 | 30.84 | 25.72 | 26.22 | 244 | NYSE | BKKT | Mon, Nov 8, 2021 | 33.15 | 33.44 | 30.61 | 31.07 | 243 | NYSE | BKKT | Fri, Nov 5, 2021 | 34.65 | 35.76 | 32.38 | 32.61 | 242 | NYSE | BKKT | Thu, Nov 4, 2021 | 35.39 | 37.85 | 32.00 | 32.36 | 241 | NYSE | BKKT | Wed, Nov 3, 2021 | 36.13 | 38.75 | 34.50 | 35.07 | 240 | NYSE | BKKT | Tue, Nov 2, 2021 | 36.80 | 39.75 | 33.33 | 36.60 | 239 | NYSE | BKKT | Mon, Nov 1, 2021 | 39.68 | 50.80 | 35.50 | 36.23 | 238 | NYSE | BKKT | Fri, Oct 29, 2021 | 25.70 | 42.88 | 25.61 | 42.52 | 237 | NYSE | BKKT | Thu, Oct 28, 2021 | 28.65 | 32.00 | 24.75 | 25.60 | 236 | NYSE | BKKT | Wed, Oct 27, 2021 | 21.17 | 30.45 | 20.32 | 29.40 | 235 | NYSE | BKKT | Tue, Oct 26, 2021 | 36.20 | 37.49 | 21.72 | 23.78 | 234 | NYSE | BKKT | Mon, Oct 25, 2021 | 13.86 | 31.57 | 10.95 | 30.60 | 233 | NYSE | BKKT | Fri, Oct 22, 2021 | 8.04 | 10.11 | 8.03 | 9.15 | 232 | NYSE | BKKT | Thu, Oct 21, 2021 | 8.24 | 8.49 | 8.00 | 8.03 | 231 | NYSE | BKKT | Wed, Oct 20, 2021 | 8.67 | 9.15 | 8.10 | 8.17 | 230 | NYSE | BKKT | Tue, Oct 19, 2021 | 9.09 | 9.17 | 8.40 | 8.49 | 229 | NYSE | BKKT | Mon, Oct 18, 2021 | 9.41 | 9.96 | 8.74 | 8.76 | 228 | NYSE | BKKT | Fri, Oct 15, 2021 | 9.60 | 9.79 | 9.21 | 9.36 | 227 | NYSE | BKKT | Thu, Oct 14, 2021 | 9.96 | 10.12 | 9.27 | 9.46 | 226 | NYSE | BKKT | Wed, Oct 13, 2021 | 9.90 | 10.13 | 9.21 | 9.93 | 225 | NYSE | BKKT | Tue, Oct 12, 2021 | 9.80 | 10.20 | 9.68 | 9.86 | 224 | NYSE | BKKT | Mon, Oct 11, 2021 | 9.34 | 9.92 | 9.34 | 9.78 | 223 | NYSE | BKKT | Fri, Oct 8, 2021 | 9.99 | 9.99 | 9.07 | 9.57 | 222 | NYSE | BKKT | Thu, Oct 7, 2021 | 10.01 | 10.03 | 9.98 | 10.00 | 221 | NYSE | BKKT | Wed, Oct 6, 2021 | 10.03 | 10.07 | 10.00 | 10.00 | 220 | NYSE | BKKT | Tue, Oct 5, 2021 | 10.05 | 10.07 | 9.98 | 10.03 | 219 | NYSE | BKKT | Mon, Oct 4, 2021 | 10.02 | 10.13 | 10.01 | 10.05 | 218 | NYSE | BKKT | Fri, Oct 1, 2021 | 10.10 | 10.18 | 10.05 | 10.07 | 217 | NYSE | BKKT | Thu, Sep 30, 2021 | 10.09 | 10.21 | 10.09 | 10.11 | 216 | NYSE | BKKT | Wed, Sep 29, 2021 | 10.14 | 10.18 | 10.03 | 10.08 | 215 | NYSE | BKKT | Tue, Sep 28, 2021 | 10.15 | 10.23 | 10.12 | 10.13 | 214 | NYSE | BKKT | Mon, Sep 27, 2021 | 10.10 | 10.37 | 10.10 | 10.16 | 213 | NYSE | BKKT | Fri, Sep 24, 2021 | 10.07 | 10.15 | 10.07 | 10.13 | 212 | NYSE | BKKT | Thu, Sep 23, 2021 | 10.06 | 10.12 | 10.04 | 10.09 | 211 | NYSE | BKKT | Wed, Sep 22, 2021 | 10.08 | 10.12 | 10.02 | 10.07 | 210 | NYSE | BKKT | Tue, Sep 21, 2021 | 10.06 | 10.18 | 10.02 | 10.12 | 209 | NYSE | BKKT | Mon, Sep 20, 2021 | 10.01 | 10.14 | 9.97 | 10.08 | 208 | NYSE | BKKT | Fri, Sep 17, 2021 | 10.19 | 10.37 | 10.05 | 10.08 | 207 | NYSE | BKKT | Thu, Sep 16, 2021 | 10.25 | 10.28 | 10.12 | 10.18 | 206 | NYSE | BKKT | Wed, Sep 15, 2021 | 10.25 | 10.30 | 10.14 | 10.19 | 205 | NYSE | BKKT | Tue, Sep 14, 2021 | 10.11 | 10.88 | 10.10 | 10.31 | 204 | NYSE | BKKT | Mon, Sep 13, 2021 | 10.37 | 10.44 | 10.11 | 10.14 | 203 | NYSE | BKKT | Fri, Sep 10, 2021 | 10.70 | 10.89 | 10.26 | 10.29 | 202 | NYSE | BKKT | Thu, Sep 9, 2021 | 10.42 | 10.78 | 10.41 | 10.60 | 201 | NYSE | BKKT | Wed, Sep 8, 2021 | 10.70 | 10.99 | 10.31 | 10.36 | 200 | NYSE | BKKT | Tue, Sep 7, 2021 | 11.66 | 12.40 | 10.70 | 11.00 | 199 | NYSE | BKKT | Fri, Sep 3, 2021 | 10.80 | 11.57 | 10.18 | 11.16 | 198 | NYSE | BKKT | Thu, Sep 2, 2021 | 9.97 | 10.54 | 9.96 | 10.26 | 197 | NYSE | BKKT | Wed, Sep 1, 2021 | 9.99 | 10.00 | 9.90 | 9.95 | 196 | NYSE | BKKT | Tue, Aug 31, 2021 | 10.00 | 10.00 | 9.95 | 9.99 | 195 | NYSE | BKKT | Mon, Aug 30, 2021 | 9.91 | 10.05 | 9.91 | 10.00 | 194 | NYSE | BKKT | Fri, Aug 27, 2021 | 9.94 | 9.98 | 9.94 | 9.97 | 193 | NYSE | BKKT | Thu, Aug 26, 2021 | 9.90 | 9.97 | 9.87 | 9.96 | 192 | NYSE | BKKT | Wed, Aug 25, 2021 | 9.87 | 9.92 | 9.86 | 9.91 | 191 | NYSE | BKKT | Tue, Aug 24, 2021 | 9.87 | 9.89 | 9.86 | 9.87 | 190 | NYSE | BKKT | Mon, Aug 23, 2021 | 9.88 | 9.90 | 9.86 | 9.88 | 189 | NYSE | BKKT | Fri, Aug 20, 2021 | 9.88 | 9.95 | 9.86 | 9.88 | 188 | NYSE | BKKT | Thu, Aug 19, 2021 | 9.86 | 9.92 | 9.86 | 9.88 | 187 | NYSE | BKKT | Wed, Aug 18, 2021 | 9.88 | 9.90 | 9.86 | 9.89 | 186 | NYSE | BKKT | Tue, Aug 17, 2021 | 9.89 | 9.91 | 9.88 | 9.88 | 185 | NYSE | BKKT | Mon, Aug 16, 2021 | 9.93 | 9.93 | 9.89 | 9.92 | 184 | NYSE | BKKT | Fri, Aug 13, 2021 | 9.96 | 9.96 | 9.90 | 9.93 | 183 | NYSE | BKKT | Thu, Aug 12, 2021 | 9.99 | 9.99 | 9.94 | 9.96 | 182 | NYSE | BKKT | Wed, Aug 11, 2021 | 9.93 | 9.99 | 9.92 | 9.95 | 181 | NYSE | BKKT | Tue, Aug 10, 2021 | 9.95 | 9.95 | 9.93 | 9.94 | 180 | NYSE | BKKT | Mon, Aug 9, 2021 | 9.91 | 9.92 | 9.90 | 9.92 | 179 | NYSE | BKKT | Fri, Aug 6, 2021 | 9.90 | 9.95 | 9.89 | 9.91 | 178 | NYSE | BKKT | Thu, Aug 5, 2021 | 9.91 | 9.93 | 9.89 | 9.92 | 177 | NYSE | BKKT | Wed, Aug 4, 2021 | 9.85 | 9.93 | 9.85 | 9.91 | 176 | NYSE | BKKT | Tue, Aug 3, 2021 | 9.88 | 9.88 | 9.84 | 9.85 | 175 | NYSE | BKKT | Mon, Aug 2, 2021 | 9.84 | 9.89 | 9.83 | 9.87 | 174 | NYSE | BKKT | Fri, Jul 30, 2021 | 9.86 | 9.87 | 9.82 | 9.84 | 173 | NYSE | BKKT | Thu, Jul 29, 2021 | 9.82 | 9.92 | 9.82 | 9.87 | 172 | NYSE | BKKT | Wed, Jul 28, 2021 | 9.87 | 9.87 | 9.82 | 9.83 | 171 | NYSE | BKKT | Tue, Jul 27, 2021 | 9.90 | 9.90 | 9.82 | 9.86 | 170 | NYSE | BKKT | Mon, Jul 26, 2021 | 9.87 | 9.92 | 9.87 | 9.91 | 169 | NYSE | BKKT | Fri, Jul 23, 2021 | 9.91 | 9.92 | 9.86 | 9.89 | 168 | NYSE | BKKT | Thu, Jul 22, 2021 | 9.91 | 9.91 | 9.90 | 9.91 | 167 | NYSE | BKKT | Wed, Jul 21, 2021 | 9.91 | 9.91 | 9.89 | 9.91 | 166 | NYSE | BKKT | Tue, Jul 20, 2021 | 9.89 | 9.90 | 9.89 | 9.90 | 165 | NYSE | BKKT | Mon, Jul 19, 2021 | 9.90 | 9.91 | 9.86 | 9.90 | 164 | NYSE | BKKT | Fri, Jul 16, 2021 | 9.93 | 9.94 | 9.90 | 9.91 | 163 | NYSE | BKKT | Thu, Jul 15, 2021 | 9.90 | 9.93 | 9.90 | 9.92 | 162 | NYSE | BKKT | Wed, Jul 14, 2021 | 9.90 | 9.93 | 9.89 | 9.91 | 161 | NYSE | BKKT | Tue, Jul 13, 2021 | 9.87 | 9.92 | 9.86 | 9.91 | 160 | NYSE | BKKT | Mon, Jul 12, 2021 | 9.93 | 9.94 | 9.86 | 9.87 | 159 | NYSE | BKKT | Fri, Jul 9, 2021 | 9.91 | 9.96 | 9.91 | 9.93 | 158 | NYSE | BKKT | Thu, Jul 8, 2021 | 9.95 | 9.97 | 9.88 | 9.90 | 157 | NYSE | BKKT | Wed, Jul 7, 2021 | 10.04 | 10.05 | 9.97 | 9.97 | 156 | NYSE | BKKT | Tue, Jul 6, 2021 | 10.10 | 10.11 | 10.00 | 10.00 | 155 | NYSE | BKKT | Fri, Jul 2, 2021 | 10.03 | 10.09 | 10.00 | 10.09 | 154 | NYSE | BKKT | Thu, Jul 1, 2021 | 10.01 | 10.05 | 10.00 | 10.04 | 153 | NYSE | BKKT | Wed, Jun 30, 2021 | 10.02 | 10.04 | 9.98 | 10.01 | 152 | NYSE | BKKT | Tue, Jun 29, 2021 | 10.00 | 10.10 | 9.99 | 9.99 | 151 | NYSE | BKKT | Mon, Jun 28, 2021 | 10.01 | 10.06 | 9.96 | 9.98 | 150 | NYSE | BKKT | Fri, Jun 25, 2021 | 9.96 | 10.06 | 9.94 | 10.00 | 149 | NYSE | BKKT | Thu, Jun 24, 2021 | 10.05 | 10.07 | 9.93 | 9.95 | 148 | NYSE | BKKT | Wed, Jun 23, 2021 | 10.11 | 10.11 | 10.02 | 10.03 | 147 | NYSE | BKKT | Tue, Jun 22, 2021 | 10.09 | 10.14 | 10.00 | 10.10 | 146 | NYSE | BKKT | Mon, Jun 21, 2021 | 10.13 | 10.22 | 10.02 | 10.22 | 145 | NYSE | BKKT | Fri, Jun 18, 2021 | 10.28 | 10.34 | 10.10 | 10.13 | 144 | NYSE | BKKT | Thu, Jun 17, 2021 | 10.35 | 10.38 | 10.25 | 10.27 | 143 | NYSE | BKKT | Wed, Jun 16, 2021 | 10.35 | 10.38 | 10.29 | 10.30 | 142 | NYSE | BKKT | Tue, Jun 15, 2021 | 10.34 | 10.39 | 10.29 | 10.31 | 141 | NYSE | BKKT | Mon, Jun 14, 2021 | 10.34 | 10.50 | 10.26 | 10.34 | 140 | NYSE | BKKT | Fri, Jun 11, 2021 | 10.29 | 10.42 | 10.29 | 10.34 | 139 | NYSE | BKKT | Thu, Jun 10, 2021 | 10.36 | 10.39 | 10.24 | 10.32 | 138 | NYSE | BKKT | Wed, Jun 9, 2021 | 10.45 | 10.60 | 10.33 | 10.38 | 137 | NYSE | BKKT | Tue, Jun 8, 2021 | 10.51 | 10.69 | 10.17 | 10.38 | 136 | NYSE | BKKT | Mon, Jun 7, 2021 | 10.26 | 10.49 | 10.26 | 10.48 | 135 | NYSE | BKKT | Fri, Jun 4, 2021 | 10.20 | 10.38 | 10.17 | 10.25 | 134 | NYSE | BKKT | Thu, Jun 3, 2021 | 10.19 | 10.29 | 10.14 | 10.20 | 133 | NYSE | BKKT | Wed, Jun 2, 2021 | 10.10 | 10.26 | 10.10 | 10.21 | 132 | NYSE | BKKT | Tue, Jun 1, 2021 | 10.27 | 10.29 | 10.07 | 10.14 | 131 | NYSE | BKKT | Fri, May 28, 2021 | 10.25 | 10.30 | 10.17 | 10.20 | 130 | NYSE | BKKT | Thu, May 27, 2021 | 10.21 | 10.45 | 10.21 | 10.29 | 129 | NYSE | BKKT | Wed, May 26, 2021 | 10.20 | 10.36 | 10.20 | 10.31 | 128 | NYSE | BKKT | Tue, May 25, 2021 | 10.25 | 10.28 | 10.16 | 10.20 | 127 | NYSE | BKKT | Mon, May 24, 2021 | 10.21 | 10.30 | 10.11 | 10.22 | 126 | NYSE | BKKT | Fri, May 21, 2021 | 10.42 | 10.49 | 10.15 | 10.19 | 125 | NYSE | BKKT | Thu, May 20, 2021 | 10.12 | 10.68 | 10.12 | 10.40 | 124 | NYSE | BKKT | Wed, May 19, 2021 | 10.02 | 10.30 | 9.96 | 10.10 | 123 | NYSE | BKKT | Tue, May 18, 2021 | 10.32 | 10.32 | 10.17 | 10.18 | 122 | NYSE | BKKT | Mon, May 17, 2021 | 10.15 | 10.31 | 10.14 | 10.31 | 121 | NYSE | BKKT | Fri, May 14, 2021 | 10.21 | 10.43 | 10.20 | 10.26 | 120 | NYSE | BKKT | Thu, May 13, 2021 | 10.29 | 10.38 | 10.15 | 10.24 | 119 | NYSE | BKKT | Wed, May 12, 2021 | 10.35 | 10.62 | 10.19 | 10.20 | 118 | NYSE | BKKT | Tue, May 11, 2021 | 10.25 | 10.56 | 10.11 | 10.51 | 117 | NYSE | BKKT | Mon, May 10, 2021 | 11.00 | 11.12 | 10.55 | 10.61 | 116 | NYSE | BKKT | Fri, May 7, 2021 | 10.54 | 11.20 | 10.54 | 10.99 | 115 | NYSE | BKKT | Thu, May 6, 2021 | 10.80 | 10.92 | 10.41 | 10.67 | 114 | NYSE | BKKT | Wed, May 5, 2021 | 10.71 | 11.37 | 10.65 | 10.85 | 113 | NYSE | BKKT | Tue, May 4, 2021 | 10.59 | 10.82 | 10.33 | 10.73 | 112 | NYSE | BKKT | Mon, May 3, 2021 | 10.91 | 10.91 | 10.61 | 10.72 | 111 | NYSE | BKKT | Fri, Apr 30, 2021 | 10.70 | 10.94 | 10.70 | 10.94 | 110 | NYSE | BKKT | Thu, Apr 29, 2021 | 11.34 | 11.50 | 10.70 | 10.76 | 109 | NYSE | BKKT | Wed, Apr 28, 2021 | 10.91 | 11.12 | 10.87 | 11.05 | 108 | NYSE | BKKT | Tue, Apr 27, 2021 | 10.90 | 11.23 | 10.85 | 10.91 | 107 | NYSE | BKKT | Mon, Apr 26, 2021 | 10.97 | 11.21 | 10.80 | 10.86 | 106 | NYSE | BKKT | Fri, Apr 23, 2021 | 10.71 | 10.98 | 10.68 | 10.92 | 105 | NYSE | BKKT | Thu, Apr 22, 2021 | 10.89 | 11.21 | 10.49 | 10.81 | 104 | NYSE | BKKT | Wed, Apr 21, 2021 | 10.42 | 11.09 | 10.38 | 10.89 | 103 | NYSE | BKKT | Tue, Apr 20, 2021 | 10.55 | 11.13 | 10.35 | 10.57 | 102 | NYSE | BKKT | Mon, Apr 19, 2021 | 11.28 | 11.35 | 10.51 | 10.52 | 101 | NYSE | BKKT | Fri, Apr 16, 2021 | 12.14 | 12.32 | 11.40 | 11.69 | 100 | NYSE | BKKT | Thu, Apr 15, 2021 | 13.35 | 13.40 | 11.80 | 12.37 | 99 | NYSE | BKKT | Wed, Apr 14, 2021 | 15.90 | 15.98 | 13.14 | 13.28 | 98 | NYSE | BKKT | Tue, Apr 13, 2021 | 15.03 | 15.45 | 14.49 | 15.11 | 97 | NYSE | BKKT | Mon, Apr 12, 2021 | 14.68 | 15.43 | 14.48 | 14.99 | 96 | NYSE | BKKT | Fri, Apr 9, 2021 | 14.65 | 14.74 | 14.06 | 14.25 | 95 | NYSE | BKKT | Thu, Apr 8, 2021 | 14.17 | 14.81 | 14.11 | 14.81 | 94 | NYSE | BKKT | Wed, Apr 7, 2021 | 13.89 | 14.23 | 13.65 | 13.95 | 93 | NYSE | BKKT | Tue, Apr 6, 2021 | 14.09 | 14.39 | 13.64 | 13.82 | 92 | NYSE | BKKT | Mon, Apr 5, 2021 | 14.87 | 14.87 | 13.94 | 14.04 | 91 | NYSE | BKKT | Thu, Apr 1, 2021 | 13.50 | 14.28 | 13.50 | 14.06 | 90 | NYSE | BKKT | Wed, Mar 31, 2021 | 12.50 | 13.10 | 12.50 | 12.99 | 89 | NYSE | BKKT | Tue, Mar 30, 2021 | 11.65 | 12.70 | 11.50 | 12.48 | 88 | NYSE | BKKT | Mon, Mar 29, 2021 | 12.81 | 13.00 | 11.72 | 11.92 | 87 | NYSE | BKKT | Fri, Mar 26, 2021 | 12.84 | 13.64 | 12.70 | 12.75 | 86 | NYSE | BKKT | Thu, Mar 25, 2021 | 12.59 | 13.16 | 12.16 | 12.96 | 85 | NYSE | BKKT | Wed, Mar 24, 2021 | 14.05 | 14.42 | 12.64 | 12.85 | 84 | NYSE | BKKT | Tue, Mar 23, 2021 | 13.60 | 14.45 | 12.63 | 14.05 | 83 | NYSE | BKKT | Mon, Mar 22, 2021 | 13.89 | 14.09 | 13.42 | 13.54 | 82 | NYSE | BKKT | Fri, Mar 19, 2021 | 14.33 | 14.68 | 13.31 | 13.65 | 81 | NYSE | BKKT | Thu, Mar 18, 2021 | 14.76 | 14.89 | 13.86 | 14.03 | 80 | NYSE | BKKT | Wed, Mar 17, 2021 | 14.50 | 15.07 | 13.92 | 15.07 | 79 | NYSE | BKKT | Tue, Mar 16, 2021 | 14.70 | 15.20 | 14.24 | 14.66 | 78 | NYSE | BKKT | Mon, Mar 15, 2021 | 14.49 | 14.75 | 14.06 | 14.52 | 77 | NYSE | BKKT | Fri, Mar 12, 2021 | 14.46 | 14.89 | 14.00 | 14.67 | 76 | NYSE | BKKT | Thu, Mar 11, 2021 | 15.00 | 15.75 | 14.89 | 15.30 | 75 | NYSE | BKKT | Wed, Mar 10, 2021 | 14.54 | 15.23 | 14.00 | 14.61 | 74 | NYSE | BKKT | Tue, Mar 9, 2021 | 13.28 | 14.29 | 12.85 | 13.90 | 73 | NYSE | BKKT | Mon, Mar 8, 2021 | 13.40 | 13.80 | 12.16 | 12.54 | 72 | NYSE | BKKT | Fri, Mar 5, 2021 | 13.65 | 13.95 | 11.82 | 13.39 | 71 | NYSE | BKKT | Thu, Mar 4, 2021 | 13.45 | 14.18 | 12.35 | 12.64 | 70 | NYSE | BKKT | Wed, Mar 3, 2021 | 15.12 | 15.59 | 13.69 | 13.81 | 69 | NYSE | BKKT | Tue, Mar 2, 2021 | 15.87 | 16.29 | 14.80 | 15.02 | 68 | NYSE | BKKT | Mon, Mar 1, 2021 | 15.56 | 15.75 | 15.15 | 15.45 | 67 | NYSE | BKKT | Fri, Feb 26, 2021 | 14.60 | 15.25 | 14.41 | 14.97 | 66 | NYSE | BKKT | Thu, Feb 25, 2021 | 15.28 | 16.80 | 14.56 | 14.91 | 65 | NYSE | BKKT | Wed, Feb 24, 2021 | 14.85 | 15.91 | 14.80 | 15.10 | 64 | NYSE | BKKT | Tue, Feb 23, 2021 | 15.63 | 15.97 | 14.84 | 15.41 | 63 | NYSE | BKKT | Mon, Feb 22, 2021 | 16.86 | 18.50 | 16.40 | 17.70 | 62 | NYSE | BKKT | Fri, Feb 19, 2021 | 19.58 | 19.80 | 18.54 | 18.73 | 61 | NYSE | BKKT | Thu, Feb 18, 2021 | 17.68 | 22.56 | 17.56 | 19.00 | 60 | NYSE | BKKT | Wed, Feb 17, 2021 | 19.50 | 19.62 | 17.19 | 18.43 | 59 | NYSE | BKKT | Tue, Feb 16, 2021 | 18.94 | 19.92 | 18.52 | 18.87 | 58 | NYSE | BKKT | Fri, Feb 12, 2021 | 17.52 | 18.50 | 17.25 | 18.25 | 57 | NYSE | BKKT | Thu, Feb 11, 2021 | 18.86 | 18.99 | 17.59 | 18.08 | 56 | NYSE | BKKT | Wed, Feb 10, 2021 | 19.82 | 19.91 | 17.66 | 17.90 | 55 | NYSE | BKKT | Tue, Feb 9, 2021 | 19.77 | 19.77 | 17.95 | 19.59 | 54 | NYSE | BKKT | Mon, Feb 8, 2021 | 18.99 | 20.26 | 18.40 | 19.01 | 53 | NYSE | BKKT | Fri, Feb 5, 2021 | 17.00 | 17.60 | 16.55 | 16.92 | 52 | NYSE | BKKT | Thu, Feb 4, 2021 | 16.79 | 17.00 | 15.75 | 16.59 | 51 | NYSE | BKKT | Wed, Feb 3, 2021 | 15.00 | 17.25 | 15.00 | 16.76 | 50 | NYSE | BKKT | Tue, Feb 2, 2021 | 15.00 | 15.23 | 14.55 | 14.89 | 49 | NYSE | BKKT | Mon, Feb 1, 2021 | 14.80 | 15.50 | 14.77 | 15.00 | 48 | NYSE | BKKT | Fri, Jan 29, 2021 | 14.65 | 15.25 | 14.07 | 14.93 | 47 | NYSE | BKKT | Thu, Jan 28, 2021 | 14.00 | 14.30 | 13.80 | 13.97 | 46 | NYSE | BKKT | Wed, Jan 27, 2021 | 14.84 | 14.91 | 13.35 | 13.46 | 45 | NYSE | BKKT | Tue, Jan 26, 2021 | 15.01 | 15.33 | 14.80 | 14.91 | 44 | NYSE | BKKT | Mon, Jan 25, 2021 | 15.76 | 15.82 | 14.60 | 15.10 | 43 | NYSE | BKKT | Fri, Jan 22, 2021 | 14.57 | 15.48 | 14.57 | 15.02 | 42 | NYSE | BKKT | Thu, Jan 21, 2021 | 14.50 | 15.25 | 14.38 | 14.89 | 41 | NYSE | BKKT | Wed, Jan 20, 2021 | 14.73 | 15.05 | 13.97 | 14.57 | 40 | NYSE | BKKT | Tue, Jan 19, 2021 | 14.85 | 15.10 | 14.20 | 14.61 | 39 | NYSE | BKKT | Fri, Jan 15, 2021 | 15.60 | 15.83 | 14.08 | 14.42 | 38 | NYSE | BKKT | Thu, Jan 14, 2021 | 16.47 | 16.75 | 15.05 | 15.40 | 37 | NYSE | BKKT | Wed, Jan 13, 2021 | 17.35 | 17.55 | 15.50 | 15.76 | 36 | NYSE | BKKT | Tue, Jan 12, 2021 | 15.77 | 18.35 | 15.64 | 17.30 | 35 | NYSE | BKKT | Mon, Jan 11, 2021 | 15.52 | 15.61 | 14.58 | 15.00 | 34 | NYSE | BKKT | Fri, Jan 8, 2021 | 16.27 | 17.00 | 14.59 | 16.48 | 33 | NYSE | BKKT | Thu, Jan 7, 2021 | 10.26 | 10.45 | 10.26 | 10.41 | 32 | NYSE | BKKT | Wed, Jan 6, 2021 | 10.27 | 10.30 | 10.17 | 10.17 | 31 | NYSE | BKKT | Tue, Jan 5, 2021 | 10.30 | 10.30 | 10.15 | 10.28 | 30 | NYSE | BKKT | Mon, Jan 4, 2021 | 10.24 | 10.29 | 10.24 | 10.25 | 29 | NYSE | BKKT | Thu, Dec 31, 2020 | 10.02 | 10.18 | 10.02 | 10.08 | 28 | NYSE | BKKT | Wed, Dec 30, 2020 | 10.10 | 10.10 | 10.01 | 10.01 | 27 | NYSE | BKKT | Tue, Dec 29, 2020 | 10.03 | 10.05 | 9.95 | 10.00 | 26 | NYSE | BKKT | Mon, Dec 28, 2020 | 10.10 | 10.12 | 9.95 | 9.95 | 25 | NYSE | BKKT | Thu, Dec 24, 2020 | 0.00 | 0.00 | 0.00 | 10.21 | 24 | NYSE | BKKT | Wed, Dec 23, 2020 | 10.14 | 10.21 | 10.14 | 10.21 | 23 | NYSE | BKKT | Tue, Dec 22, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 22 | NYSE | BKKT | Mon, Dec 21, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 21 | NYSE | BKKT | Fri, Dec 18, 2020 | 10.14 | 10.15 | 10.05 | 10.05 | 20 | NYSE | BKKT | Thu, Dec 17, 2020 | 10.12 | 10.12 | 10.01 | 10.02 | 19 | NYSE | BKKT | Wed, Dec 16, 2020 | 10.22 | 10.23 | 10.00 | 10.01 | 18 | NYSE | BKKT | Tue, Dec 15, 2020 | 10.00 | 10.01 | 10.00 | 10.01 | 17 | NYSE | BKKT | Mon, Dec 14, 2020 | 10.18 | 10.21 | 9.94 | 10.00 | 16 | NYSE | BKKT | Fri, Dec 11, 2020 | 10.00 | 10.10 | 10.00 | 10.00 | 15 | NYSE | BKKT | Thu, Dec 10, 2020 | 9.87 | 10.00 | 9.87 | 9.96 | 14 | NYSE | BKKT | Wed, Dec 9, 2020 | 10.02 | 10.12 | 10.00 | 10.00 | 13 | NYSE | BKKT | Tue, Dec 8, 2020 | 9.90 | 9.90 | 9.89 | 9.90 | 12 | NYSE | BKKT | Mon, Dec 7, 2020 | 9.85 | 10.02 | 9.85 | 10.02 | 11 | NYSE | BKKT | Fri, Dec 4, 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 10 | NYSE | BKKT | Thu, Dec 3, 2020 | 9.71 | 9.80 | 9.71 | 9.75 | 9 | NYSE | BKKT | Wed, Dec 2, 2020 | 9.81 | 10.00 | 9.70 | 9.71 | 8 | NYSE | BKKT | Tue, Dec 1, 2020 | 9.95 | 10.10 | 9.70 | 9.70 | 7 | NYSE | BKKT | Mon, Nov 30, 2020 | 9.80 | 9.81 | 9.72 | 9.75 | 6 | NYSE | BKKT | Fri, Nov 27, 2020 | 0.00 | 0.00 | 0.00 | 9.90 | 5 | NYSE | BKKT | Wed, Nov 25, 2020 | 9.90 | 9.95 | 9.85 | 9.90 | 4 | NYSE | BKKT | Tue, Nov 24, 2020 | 9.70 | 9.75 | 9.70 | 9.70 | 3 | NYSE | BKKT | Mon, Nov 23, 2020 | 10.50 | 10.50 | 9.65 | 9.65 | 2 | NYSE | BKKT | Fri, Nov 20, 2020 | 9.60 | 9.60 | 9.60 | 9.60 | 1 | NYSE | BKKT | Thu, Nov 19, 2020 | 11.00 | 11.00 | 11.00 | 11.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.