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 (%)
Jan 31, 2023	1.960	2.040	1.960	2.010	485,544	+0.05(+2.55%)
Jan 30, 2023	2.040	2.080	1.960	1.960	839,177	-0.08(-3.92%)
Jan 27, 2023	1.980	2.070	1.950	2.040	675,706	+0.05(+2.51%)
Jan 26, 2023	1.940	2.010	1.920	1.990	646,915	+0.08(+4.19%)
Jan 25, 2023	1.840	1.920	1.840	1.910	419,288	+0.05(+2.69%)
Jan 24, 2023	1.890	1.910	1.840	1.860	591,474	-0.01(-0.53%)
Jan 23, 2023	1.870	1.890	1.840	1.870	790,515	+0.00(+0.00%)
Jan 20, 2023	1.910	1.925	1.800	1.870	1,368,432	+0.02(+1.08%)
Jan 19, 2023	1.800	1.860	1.770	1.850	567,479	+0.04(+2.21%)
Jan 18, 2023	1.960	1.980	1.800	1.810	951,733	-0.10(-5.24%)
Jan 17, 2023	1.950	1.980	1.840	1.910	1,071,888	-0.02(-1.04%)
Jan 13, 2023	2.110	2.130	1.920	1.930	1,452,082	-0.22(-10.23%)
Jan 12, 2023	2.070	2.160	1.990	2.150	1,101,764	+0.11(+5.39%)
Jan 11, 2023	1.990	2.140	1.915	2.040	2,187,357	+0.05(+2.51%)
Jan 10, 2023	1.660	2.015	1.650	1.990	2,349,889	+0.34(+20.61%)
Jan 09, 2023	1.680	1.720	1.610	1.650	678,495	-0.01(-0.60%)
Jan 06, 2023	1.600	1.670	1.590	1.660	518,363	+0.03(+1.84%)
Jan 05, 2023	1.600	1.640	1.600	1.630	719,862	+0.05(+3.16%)
Jan 04, 2023	1.550	1.635	1.540	1.580	1,022,586	+0.04(+2.60%)

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.