Indicators

Bark Inc (NY: BARK )

1.180 -0.020 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.390	3.770		3.770	2,164,667	+0.41(+12.20%)
Jan 28, 2022	3.260	3.380	3.100	3.360	2,043,675	+0.10(+3.07%)
Jan 27, 2022	3.500	3.580	3.250	3.260	1,953,336	-0.18(-5.23%)
Jan 26, 2022	3.820	3.840	3.400	3.440	2,685,459	-0.26(-7.03%)
Jan 25, 2022	3.620	3.800	3.520	3.700	2,589,342	-0.07(-1.86%)
Jan 24, 2022	3.280	3.850	3.030	3.770	7,950,877	+0.36(+10.56%)
Jan 21, 2022	3.630	3.680	3.380	3.410	3,707,831	-0.25(-6.83%)
Jan 20, 2022	3.780	4.000	3.630	3.660	2,418,585	-0.07(-1.88%)
Jan 19, 2022	3.810	3.940	3.710	3.730	2,552,537	-0.08(-2.10%)
Jan 18, 2022	4.040	4.064	3.800	3.810	2,336,174	-0.30(-7.30%)
Jan 14, 2022				4.110	0	-0.07(-1.67%)
Jan 13, 2022	4.650	4.660	4.135	4.180	3,182,584	-0.42(-9.13%)
Jan 12, 2022	4.550	4.775	4.431	4.600	5,185,318	+0.02(+0.44%)
Jan 11, 2022	3.670	4.730	3.641	4.580	15,429,085	+0.98(+27.22%)
Jan 10, 2022	3.540	3.650	3.370	3.600	3,463,208	+0.02(+0.56%)
Jan 07, 2022	3.650	3.840	3.580	3.580	2,038,845	-0.06(-1.65%)
Jan 06, 2022	3.660	3.792	3.510	3.640	2,721,986	-0.05(-1.36%)
Jan 05, 2022	3.910	3.920	3.690	3.690	3,229,580	-0.23(-5.87%)
Jan 04, 2022	4.400	4.400	3.910	3.920	3,655,475	-0.45(-10.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.