Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bark Inc (NY: BARK )

1.100 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.580 1.670 1.540 1.660 1,045,251 +0.12(+7.79%)
Nov 29, 2022 1.560 1.570 1.530 1.540 571,249 -0.02(-1.28%)
Nov 28, 2022 1.620 1.635 1.550 1.560 722,778 -0.02(-1.27%)
Nov 25, 2022 1.650 1.650 1.570 1.580 388,734 -0.03(-1.86%)
Nov 23, 2022 1.690 1.710 1.600 1.610 1,035,450 -0.06(-3.59%)
Nov 22, 2022 1.780 1.790 1.670 1.670 952,750 -0.11(-6.18%)
Nov 21, 2022 1.810 1.830 1.760 1.780 1,479,688 +0.01(+0.56%)
Nov 18, 2022 1.870 1.880 1.720 1.770 1,561,396 -0.06(-3.28%)
Nov 17, 2022 1.860 1.860 1.775 1.830 1,192,398 -0.05(-2.66%)
Nov 16, 2022 1.870 1.910 1.835 1.880 1,133,909 -0.01(-0.53%)
Nov 15, 2022 1.770 1.890 1.740 1.890 2,135,916 +0.19(+11.18%)
Nov 14, 2022 1.650 1.740 1.650 1.700 1,814,191 +0.05(+3.03%)
Nov 11, 2022 1.720 1.720 1.630 1.650 1,489,345 -0.03(-1.79%)
Nov 10, 2022 1.770 1.790 1.660 1.680 1,380,783 +0.04(+2.44%)
Nov 09, 2022 1.760 1.770 1.600 1.640 1,189,085 -0.14(-7.87%)
Nov 08, 2022 1.740 1.790 1.665 1.780 981,650 +0.07(+4.09%)
Nov 07, 2022 1.740 1.780 1.660 1.710 827,483 -0.04(-2.29%)
Nov 04, 2022 1.800 1.800 1.710 1.750 615,180 +0.01(+0.57%)
Nov 03, 2022 1.740 1.795 1.725 1.740 572,458 -0.03(-1.69%)
Nov 02, 2022 1.840 1.875 1.745 1.770 1,046,292 -0.10(-5.35%)
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.