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

Bark Inc (NY: BARK )

1.240 -0.030 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 1.110 1.115 1.000 1.040 2,631,116 -0.06(-5.45%)
May 30, 2023 1.160 1.180 1.090 1.100 686,406 -0.03(-2.65%)
May 26, 2023 1.200 1.200 1.110 1.130 994,207 -0.04(-3.42%)
May 25, 2023 1.210 1.260 1.160 1.170 561,116 -0.05(-4.10%)
May 24, 2023 1.210 1.250 1.200 1.220 585,363 -0.02(-1.61%)
May 23, 2023 1.270 1.290 1.220 1.240 468,476 -0.01(-0.80%)
May 22, 2023 1.170 1.328 1.140 1.250 1,966,996 +0.09(+7.76%)
May 19, 2023 1.160 1.180 1.150 1.160 522,063 +0.01(+0.87%)
May 18, 2023 1.070 1.150 1.065 1.150 583,756 +0.08(+7.48%)
May 17, 2023 1.050 1.080 1.020 1.070 575,936 +0.02(+1.90%)
May 16, 2023 1.070 1.080 1.040 1.050 640,104 -0.02(-1.87%)
May 15, 2023 1.060 1.070 1.040 1.070 428,447 +0.01(+0.94%)
May 12, 2023 1.080 1.120 1.050 1.060 471,600 -0.02(-1.85%)
May 11, 2023 1.090 1.120 1.070 1.080 429,438 -0.03(-2.70%)
May 10, 2023 1.120 1.120 1.090 1.110 498,654 +0.03(+2.78%)
May 09, 2023 1.100 1.100 1.060 1.080 351,719 -0.01(-0.92%)
May 08, 2023 1.020 1.100 1.020 1.090 974,255 +0.07(+6.86%)
May 05, 2023 1.050 1.080 1.000 1.020 1,626,322 +0.00(+0.00%)
May 04, 2023 1.010 1.020 1.000 1.020 3,712,981 +0.01(+0.99%)
May 03, 2023 1.040 1.055 1.010 1.010 994,032 -0.03(-2.88%)
May 02, 2023 1.100 1.100 1.030 1.040 1,385,423 -0.04(-3.70%)
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.