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

Bark Inc (NY: BARK )

1.100 +0.030 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.8158 0.8415 0.7920 0.8055 990,172 -0.03(-3.64%)
Dec 28, 2023 0.7800 0.8388 0.7800 0.8359 1,196,656 +0.03(+3.50%)
Dec 27, 2023 0.8200 0.8446 0.7912 0.8076 1,255,506 -0.02(-2.75%)
Dec 26, 2023 0.8330 0.8600 0.8070 0.8304 1,644,491 -0.00(-0.43%)
Dec 22, 2023 0.7700 0.8376 0.7699 0.8340 1,506,759 +0.06(+7.59%)
Dec 21, 2023 0.7900 0.7998 0.7608 0.7752 667,384 +0.01(+1.93%)
Dec 20, 2023 0.7300 0.8000 0.7300 0.7605 2,719,463 +0.03(+4.46%)
Dec 19, 2023 0.7300 0.7500 0.7200 0.7280 1,073,148 +0.01(+1.14%)
Dec 18, 2023 0.7334 0.7600 0.7100 0.7198 1,807,867 -0.01(-1.40%)
Dec 15, 2023 0.7600 0.7795 0.7300 0.7300 1,506,982 -0.02(-2.16%)
Dec 14, 2023 0.7500 0.7650 0.7442 0.7461 1,117,552 +0.00(+0.28%)
Dec 13, 2023 0.7718 0.7810 0.7341 0.7440 1,125,176 -0.04(-4.62%)
Dec 12, 2023 0.8000 0.8000 0.7650 0.7800 303,923 -0.02(-2.03%)
Dec 11, 2023 0.7700 0.8021 0.7670 0.7962 353,174 -0.00(-0.04%)
Dec 08, 2023 0.7726 0.8154 0.7510 0.7965 780,532 +0.02(+3.00%)
Dec 07, 2023 0.7462 0.7765 0.7010 0.7733 694,732 +0.03(+4.18%)
Dec 06, 2023 0.7503 0.7752 0.7353 0.7423 698,644 -0.01(-1.04%)
Dec 05, 2023 0.7900 0.8069 0.7500 0.7501 598,375 -0.05(-6.25%)
Dec 04, 2023 0.8039 0.8200 0.7850 0.8001 568,784 -0.01(-0.89%)
Dec 01, 2023 0.8046 0.8237 0.7971 0.8073 624,650 -0.01(-1.76%)
Nov 30, 2023 0.8226 0.8286 0.7980 0.8218 467,370 +0.00(+0.21%)
Nov 29, 2023 0.7760 0.8326 0.7760 0.8201 844,725 +0.04(+4.82%)
Nov 28, 2023 0.7501 0.7890 0.7400 0.7824 585,303 +0.03(+4.32%)
Nov 27, 2023 0.7900 0.7939 0.7500 0.7500 804,818 -0.04(-4.57%)
Nov 24, 2023 0.7928 0.8080 0.7859 0.7859 411,448 -0.01(-0.87%)
Nov 22, 2023 0.7600 0.8012 0.7600 0.7928 651,077 +0.03(+3.42%)
Nov 21, 2023 0.7800 0.8000 0.7600 0.7666 571,263 -0.03(-3.99%)
Nov 20, 2023 0.7901 0.8125 0.7901 0.7985 648,042 +0.02(+2.07%)
Nov 17, 2023 0.7700 0.8070 0.7700 0.7823 930,286 +0.02(+2.07%)
Nov 16, 2023 0.8100 0.8198 0.7663 0.7664 605,566 -0.03(-4.01%)
Nov 15, 2023 0.8072 0.8131 0.7823 0.7984 938,707 -0.01(-0.92%)
Nov 14, 2023 0.7981 0.8103 0.7566 0.8058 930,814 +0.04(+4.65%)
Nov 13, 2023 0.7348 0.8093 0.7348 0.7700 1,370,063 -0.05(-6.64%)
Nov 10, 2023 0.8000 0.8390 0.7500 0.8248 1,339,090 +0.02(+3.10%)
Nov 09, 2023 0.9001 0.9058 0.7200 0.8000 4,878,453 -0.09(-10.50%)
Nov 08, 2023 0.9800 0.9800 0.8500 0.8939 3,555,203 -0.14(-13.21%)
Nov 07, 2023 1.050 1.110 1.020 1.030 623,038 -0.03(-2.83%)
Nov 06, 2023 1.100 1.130 1.050 1.060 400,272 -0.01(-0.93%)
Nov 03, 2023 1.100 1.110 1.070 1.070 587,437 -0.02(-1.83%)
Nov 02, 2023 1.070 1.100 1.020 1.090 722,312 +0.04(+3.81%)
Nov 01, 2023 1.060 1.090 1.030 1.050 272,302 -0.02(-1.87%)
Oct 31, 2023 1.040 1.090 1.040 1.070 531,259 +0.03(+2.88%)
Oct 30, 2023 1.030 1.080 1.020 1.040 487,566 +0.01(+0.97%)
Oct 27, 2023 1.060 1.085 1.010 1.030 335,507 -0.01(-0.96%)
Oct 26, 2023 1.000 1.070 1.000 1.040 415,094 +0.03(+2.97%)
Oct 25, 2023 1.030 1.060 1.010 1.010 418,753 -0.03(-2.88%)
Oct 24, 2023 1.020 1.110 1.020 1.040 362,836 +0.02(+1.96%)
Oct 23, 2023 1.020 1.060 0.9900 1.020 569,786 -0.01(-0.97%)
Oct 20, 2023 1.030 1.050 1.030 1.030 430,425 -0.01(-0.96%)
Oct 19, 2023 1.060 1.090 1.040 1.040 441,813 -0.02(-1.89%)
Oct 18, 2023 1.120 1.120 1.050 1.060 332,550 -0.05(-4.50%)
Oct 17, 2023 1.130 1.140 1.110 1.110 364,035 +0.00(+0.00%)
Oct 16, 2023 1.100 1.150 1.070 1.110 739,563 +0.05(+4.72%)
Oct 13, 2023 1.060 1.080 1.050 1.060 321,469 +0.01(+0.95%)
Oct 12, 2023 1.090 1.100 1.050 1.050 470,637 -0.04(-3.67%)
Oct 11, 2023 1.130 1.150 1.090 1.090 219,178 -0.02(-1.80%)
Oct 10, 2023 1.120 1.160 1.110 1.110 460,494 -0.01(-0.89%)
Oct 09, 2023 1.140 1.150 1.100 1.120 319,348 -0.03(-2.61%)
Oct 06, 2023 1.150 1.190 1.120 1.150 330,713 -0.01(-0.86%)
Oct 05, 2023 1.150 1.170 1.130 1.160 343,038 +0.00(+0.00%)
Oct 04, 2023 1.140 1.230 1.120 1.160 442,827 +0.01(+0.87%)
Oct 03, 2023 1.170 1.170 1.090 1.150 957,588 -0.02(-1.71%)
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.