Indicators

Bark Inc (NY: BARK )

1.240 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.260	3.350	3.060	3.090	1,561,647	-0.20(-6.08%)
Apr 28, 2022	3.120	3.310	3.070	3.290	1,868,627	+0.18(+5.79%)
Apr 27, 2022	3.090	3.190	3.055	3.110	1,153,632	+0.03(+0.97%)
Apr 26, 2022	3.320	3.355	3.070	3.080	1,095,045	-0.22(-6.67%)
Apr 25, 2022	3.170	3.310	3.130	3.300	1,046,305	+0.17(+5.43%)
Apr 22, 2022	3.300	3.360	3.095	3.130	1,208,129	-0.18(-5.44%)
Apr 21, 2022	3.550	3.600	3.290	3.310	856,062	-0.19(-5.43%)
Apr 20, 2022	3.600	3.620	3.475	3.500	993,711	-0.09(-2.51%)
Apr 19, 2022	3.330	3.640	3.310	3.590	1,360,674	+0.28(+8.46%)
Apr 18, 2022	3.510	3.550	3.300	3.310	1,337,409	-0.19(-5.43%)
Apr 14, 2022	3.570	3.590	3.440	3.500	900,006	-0.06(-1.69%)
Apr 13, 2022	3.440	3.605	3.410	3.560	1,039,067	+0.14(+4.09%)
Apr 12, 2022	3.510	3.660	3.390	3.420	1,490,332	-0.03(-0.87%)
Apr 11, 2022	3.450	3.630	3.381	3.450	1,379,324	-0.02(-0.58%)
Apr 08, 2022	3.520	3.565	3.455	3.470	945,500	-0.06(-1.70%)
Apr 07, 2022	3.590	3.620	3.420	3.530	1,424,145	-0.06(-1.67%)
Apr 06, 2022	3.620	3.660	3.490	3.590	1,402,835	-0.13(-3.49%)
Apr 05, 2022	3.840	3.875	3.660	3.720	1,145,018	-0.16(-4.12%)
Apr 04, 2022	3.680	3.950	3.670	3.880	1,285,760	+0.19(+5.15%)

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.