The Original Bark CO (NY: BARK )

3.810 -0.300 (-7.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.130 4.290 4.130 4.220 2,059,478 +0.06(+1.44%)
Dec 30, 2021 3.920 4.230 3.910 4.160 2,311,474 +0.23(+5.85%)
Dec 29, 2021 4.050 4.070 3.900 3.930 2,085,004 -0.15(-3.68%)
Dec 28, 2021 4.220 4.280 4.060 4.080 1,687,728 -0.14(-3.32%)
Dec 27, 2021 4.200 4.320 4.180 4.220 1,424,436 +0.02(+0.48%)
Dec 23, 2021 4.100 4.200 4.000 4.200 1,893,594 +0.09(+2.19%)
Dec 22, 2021 4.180 4.260 4.070 4.110 2,050,891 -0.04(-0.96%)
Dec 21, 2021 4.290 4.330 4.050 4.150 6,085,072 -0.10(-2.35%)
Dec 20, 2021 4.080 4.290 4.000 4.250 3,565,372 +0.16(+3.91%)
Dec 17, 2021 4.230 4.310 4.000 4.090 7,258,901 -0.20(-4.66%)
Dec 16, 2021 4.560 4.610 4.240 4.290 2,260,816 -0.17(-3.81%)
Dec 15, 2021 4.450 4.470 4.135 4.460 2,909,753 -0.02(-0.45%)
Dec 14, 2021 4.540 4.600 4.370 4.480 1,690,441 -0.13(-2.82%)
Dec 13, 2021 4.640 4.680 4.425 4.610 1,867,881 -0.05(-1.07%)
Dec 10, 2021 4.700 4.840 4.565 4.660 1,793,697 -0.04(-0.85%)
Dec 09, 2021 5.040 5.075 4.670 4.700 1,680,186 -0.33(-6.56%)
Dec 08, 2021 4.900 5.090 4.680 5.030 1,675,562 +0.18(+3.71%)
Dec 07, 2021 4.530 4.930 4.530 4.850 2,464,534 +0.49(+11.24%)
Dec 06, 2021 4.320 4.510 4.150 4.360 2,650,062 -0.03(-0.68%)
Dec 03, 2021 4.560 4.570 4.170 4.390 3,591,798 -0.21(-4.57%)
Dec 02, 2021 4.630 4.890 4.410 4.600 2,693,632 -0.02(-0.43%)
Dec 01, 2021 5.440 5.440 4.610 4.620 2,986,354 -0.74(-13.81%)
Nov 30, 2021 5.410 5.527 5.140 5.360 3,234,161 -0.10(-1.83%)
Nov 29, 2021 5.750 5.750 5.400 5.460 2,433,619 -0.10(-1.80%)
Nov 26, 2021 5.290 5.620 5.200 5.560 1,492,274 +0.11(+2.02%)
Nov 24, 2021 5.300 5.520 5.130 5.450 2,312,230 +0.09(+1.68%)
Nov 23, 2021 4.960 5.370 4.850 5.360 5,177,377 +0.40(+8.06%)
Nov 22, 2021 5.340 5.390 4.900 4.960 4,005,607 -0.37(-6.94%)
Nov 19, 2021 5.720 5.850 5.310 5.330 2,913,029 -0.45(-7.79%)
Nov 18, 2021 6.160 6.160 5.730 5.780 4,406,420 -0.42(-6.77%)
Nov 17, 2021 6.450 6.695 6.180 6.200 1,479,566 -0.29(-4.47%)
Nov 16, 2021 6.570 6.630 6.265 6.490 1,312,864 -0.11(-1.67%)
Nov 15, 2021 6.460 6.890 6.460 6.600 1,769,387 +0.11(+1.69%)
Nov 12, 2021 6.510 6.630 6.320 6.490 2,372,369 +0.01(+0.15%)
Nov 11, 2021 7.240 7.540 6.300 6.480 5,111,763 -0.55(-7.82%)
Nov 10, 2021 7.410 6.830 7.030 6,466,021 -0.45(-6.02%)
Nov 09, 2021 7.250 7.540 7.250 7.480 1,709,309 +0.22(+3.03%)
Nov 08, 2021 6.740 7.270 6.740 7.260 1,479,049 +0.43(+6.30%)
Nov 05, 2021 7.130 7.130 6.740 6.830 1,431,174 -0.25(-3.53%)
Nov 04, 2021 7.260 7.270 7.010 7.080 1,332,005 -0.12(-1.67%)
Nov 03, 2021 7.310 7.320 7.130 7.200 1,519,243 -0.07(-0.96%)
Nov 02, 2021 7.490 7.500 7.200 7.270 1,187,967 -0.16(-2.15%)
Nov 01, 2021 7.310 7.600 7.410 7.430 1,809,958 +0.07(+0.95%)
Oct 29, 2021 6.910 7.420 6.910 7.360 2,410,357 +0.39(+5.60%)
Oct 28, 2021 6.730 7.140 6.720 6.970 1,925,227 +0.35(+5.29%)
Oct 27, 2021 6.660 6.720 6.380 6.620 1,321,827 -0.02(-0.30%)
Oct 26, 2021 6.630 6.640 1,778,288 +0.07(+1.07%)
Oct 25, 2021 6.220 6.610 6.110 6.570 1,310,031 +0.37(+5.97%)
Oct 22, 2021 6.690 6.690 6.190 6.200 1,968,976 -0.51(-7.60%)
Oct 21, 2021 6.460 6.800 6.460 6.710 981,823 +0.21(+3.23%)
Oct 20, 2021 6.320 6.520 6.320 6.500 894,697 +0.18(+2.85%)
Oct 19, 2021 6.370 6.410 6.150 6.320 1,304,369 -0.01(-0.16%)
Oct 18, 2021 6.250 6.400 6.090 6.330 1,116,630 +0.12(+1.93%)
Oct 15, 2021 6.460 6.600 6.195 6.210 1,127,308 -0.19(-2.97%)
Oct 14, 2021 6.400 6.610 6.310 6.400 1,446,292 -0.07(-1.08%)
Oct 13, 2021 6.290 6.480 6.170 6.470 1,308,651 +0.20(+3.19%)
Oct 12, 2021 6.260 6.370 6.180 6.270 1,045,040 +0.01(+0.16%)
Oct 11, 2021 6.200 6.509 6.090 6.260 1,058,933 +0.05(+0.81%)
Oct 08, 2021 6.510 6.580 6.190 6.210 1,730,404 -0.24(-3.72%)
Oct 07, 2021 6.660 6.790 6.400 6.450 1,250,520 -0.11(-1.68%)
Oct 06, 2021 6.500 6.620 6.310 6.560 1,002,382 -0.01(-0.15%)
Oct 05, 2021 6.510 6.670 6.410 6.570 889,625 +0.02(+0.31%)
Oct 04, 2021 6.930 6.936 6.440 6.550 1,369,442 -0.38(-5.48%)
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.