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 (%)
Sep 29, 2023	1.200	1.220	1.170	1.200	586,661	+0.03(+2.56%)
Sep 28, 2023	1.170	1.180	1.125	1.170	510,052	+0.01(+0.86%)
Sep 27, 2023	1.160	1.170	1.100	1.160	778,252	+0.00(+0.00%)
Sep 26, 2023	1.230	1.230	1.150	1.160	565,385	-0.03(-2.52%)
Sep 25, 2023	1.260	1.210	1.180	1.190	502,637	-0.06(-4.80%)
Sep 22, 2023	1.310	1.320	1.250	1.250	455,874	-0.05(-3.85%)
Sep 21, 2023	1.300	1.320	1.280	1.300	495,329	-0.02(-1.52%)
Sep 20, 2023	1.330	1.370	1.300	1.320	533,614	+0.00(+0.00%)
Sep 19, 2023	1.360	1.390	1.310	1.320	614,233	-0.04(-2.94%)
Sep 18, 2023	1.460	1.460	1.340	1.360	793,604	-0.10(-6.85%)
Sep 15, 2023	1.540	1.560	1.430	1.460	3,159,772	-0.07(-4.58%)
Sep 14, 2023	1.550	1.565	1.500	1.530	856,319	-0.01(-0.65%)
Sep 13, 2023	1.560	1.610	1.540	1.540	888,940	-0.06(-3.75%)
Sep 12, 2023	1.560	1.630	1.540	1.600	662,631	+0.00(+0.00%)
Sep 11, 2023	1.550	1.620	1.550	1.600	755,151	+0.04(+2.56%)
Sep 08, 2023	1.530	1.590	1.530	1.560	742,329	+0.02(+1.30%)
Sep 07, 2023	1.580	1.580	1.510	1.540	1,113,932	-0.05(-3.14%)
Sep 06, 2023	1.620	1.640	1.570	1.590	642,311	-0.04(-2.45%)
Sep 05, 2023	1.590	1.640	1.560	1.630	903,830	+0.03(+1.87%)

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.