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 (%)
Jul 29, 2022	1.410	1.445	1.380	1.430	1,034,261	+0.00(+0.00%)
Jul 28, 2022	1.460	1.469	1.355	1.430	1,171,908	+0.04(+2.88%)
Jul 27, 2022	1.290	1.390	1.280	1.390	2,003,336	+0.13(+10.32%)
Jul 26, 2022	1.360	1.360	1.250	1.260	3,108,726	-0.10(-7.35%)
Jul 25, 2022	1.370	1.390	1.325	1.360	1,002,510	-0.02(-1.45%)
Jul 22, 2022	1.470	1.510	1.350	1.380	1,263,395	-0.09(-6.12%)
Jul 21, 2022	1.470	1.485	1.440	1.470	751,536	+0.00(+0.00%)
Jul 20, 2022	1.450	1.490	1.450	1.470	1,176,013	+0.02(+1.38%)
Jul 19, 2022	1.450	1.490	1.420	1.450	927,162	+0.03(+2.11%)
Jul 18, 2022	1.420	1.480	1.410	1.420	903,954	+0.03(+2.16%)
Jul 15, 2022	1.380	1.410	1.340	1.390	840,188	+0.05(+3.73%)
Jul 14, 2022	1.360	1.378	1.310	1.340	844,175	-0.02(-1.47%)
Jul 13, 2022	1.290	1.380	1.270	1.360	1,026,099	+0.01(+0.74%)
Jul 12, 2022	1.330	1.360	1.290	1.350	817,150	+0.05(+3.85%)
Jul 11, 2022	1.360	1.388	1.300	1.300	988,924	-0.08(-5.80%)
Jul 08, 2022	1.390	1.430	1.360	1.380	891,256	-0.03(-2.13%)
Jul 07, 2022	1.350	1.430	1.340	1.410	902,521	+0.08(+6.02%)
Jul 06, 2022	1.370	1.440	1.320	1.330	1,351,758	-0.05(-3.62%)
Jul 05, 2022	1.320	1.390	1.310	1.380	1,171,310	+0.03(+2.22%)

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.