Indicators

Bark Inc (NY: BARK )

1.189 -0.021 (-1.73%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.8158	0.8415	0.7920	0.8055	990,172	-0.03(-3.64%)
Dec 28, 2023	0.7800	0.8388	0.7800	0.8359	1,196,656	+0.03(+3.50%)
Dec 27, 2023	0.8200	0.8446	0.7912	0.8076	1,255,506	-0.02(-2.75%)
Dec 26, 2023	0.8330	0.8600	0.8070	0.8304	1,644,491	-0.00(-0.43%)
Dec 22, 2023	0.7700	0.8376	0.7699	0.8340	1,506,759	+0.06(+7.59%)
Dec 21, 2023	0.7900	0.7998	0.7608	0.7752	667,384	+0.01(+1.93%)
Dec 20, 2023	0.7300	0.8000	0.7300	0.7605	2,719,463	+0.03(+4.46%)
Dec 19, 2023	0.7300	0.7500	0.7200	0.7280	1,073,148	+0.01(+1.14%)
Dec 18, 2023	0.7334	0.7600	0.7100	0.7198	1,807,867	-0.01(-1.40%)
Dec 15, 2023	0.7600	0.7795	0.7300	0.7300	1,506,982	-0.02(-2.16%)
Dec 14, 2023	0.7500	0.7650	0.7442	0.7461	1,117,552	+0.00(+0.28%)
Dec 13, 2023	0.7718	0.7810	0.7341	0.7440	1,125,176	-0.04(-4.62%)
Dec 12, 2023	0.8000	0.8000	0.7650	0.7800	303,923	-0.02(-2.03%)
Dec 11, 2023	0.7700	0.8021	0.7670	0.7962	353,174	-0.00(-0.04%)
Dec 08, 2023	0.7726	0.8154	0.7510	0.7965	780,532	+0.02(+3.00%)
Dec 07, 2023	0.7462	0.7765	0.7010	0.7733	694,732	+0.03(+4.18%)
Dec 06, 2023	0.7503	0.7752	0.7353	0.7423	698,644	-0.01(-1.04%)
Dec 05, 2023	0.7900	0.8069	0.7500	0.7501	598,375	-0.05(-6.25%)
Dec 04, 2023	0.8039	0.8200	0.7850	0.8001	568,784	-0.01(-0.89%)

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.