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

Bark Inc (NY: BARK )

1.180 -0.030 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Dec 01, 2023 0.8046 0.8237 0.7971 0.8073 624,650 -0.01(-1.76%)
Nov 30, 2023 0.8226 0.8286 0.7980 0.8218 467,370 +0.00(+0.21%)
Nov 29, 2023 0.7760 0.8326 0.7760 0.8201 844,725 +0.04(+4.82%)
Nov 28, 2023 0.7501 0.7890 0.7400 0.7824 585,303 +0.03(+4.32%)
Nov 27, 2023 0.7900 0.7939 0.7500 0.7500 804,818 -0.04(-4.57%)
Nov 24, 2023 0.7928 0.8080 0.7859 0.7859 411,448 -0.01(-0.87%)
Nov 22, 2023 0.7600 0.8012 0.7600 0.7928 651,077 +0.03(+3.42%)
Nov 21, 2023 0.7800 0.8000 0.7600 0.7666 571,263 -0.03(-3.99%)
Nov 20, 2023 0.7901 0.8125 0.7901 0.7985 648,042 +0.02(+2.07%)
Nov 17, 2023 0.7700 0.8070 0.7700 0.7823 930,286 +0.02(+2.07%)
Nov 16, 2023 0.8100 0.8198 0.7663 0.7664 605,566 -0.03(-4.01%)
Nov 15, 2023 0.8072 0.8131 0.7823 0.7984 938,707 -0.01(-0.92%)
Nov 14, 2023 0.7981 0.8103 0.7566 0.8058 930,814 +0.04(+4.65%)
Nov 13, 2023 0.7348 0.8093 0.7348 0.7700 1,370,063 -0.05(-6.64%)
Nov 10, 2023 0.8000 0.8390 0.7500 0.8248 1,339,090 +0.02(+3.10%)
Nov 09, 2023 0.9001 0.9058 0.7200 0.8000 4,878,453 -0.09(-10.50%)
Nov 08, 2023 0.9800 0.9800 0.8500 0.8939 3,555,203 -0.14(-13.21%)
Nov 07, 2023 1.050 1.110 1.020 1.030 623,038 -0.03(-2.83%)
Nov 06, 2023 1.100 1.130 1.050 1.060 400,272 -0.01(-0.93%)
Nov 03, 2023 1.100 1.110 1.070 1.070 587,437 -0.02(-1.83%)
Nov 02, 2023 1.070 1.100 1.020 1.090 722,312 +0.04(+3.81%)
Nov 01, 2023 1.060 1.090 1.030 1.050 272,302 -0.02(-1.87%)
Oct 31, 2023 1.040 1.090 1.040 1.070 531,259 +0.03(+2.88%)
Oct 30, 2023 1.030 1.080 1.020 1.040 487,566 +0.01(+0.97%)
Oct 27, 2023 1.060 1.085 1.010 1.030 335,507 -0.01(-0.96%)
Oct 26, 2023 1.000 1.070 1.000 1.040 415,094 +0.03(+2.97%)
Oct 25, 2023 1.030 1.060 1.010 1.010 418,753 -0.03(-2.88%)
Oct 24, 2023 1.020 1.110 1.020 1.040 362,836 +0.02(+1.96%)
Oct 23, 2023 1.020 1.060 0.9900 1.020 569,786 -0.01(-0.97%)
Oct 20, 2023 1.030 1.050 1.030 1.030 430,425 -0.01(-0.96%)
Oct 19, 2023 1.060 1.090 1.040 1.040 441,813 -0.02(-1.89%)
Oct 18, 2023 1.120 1.120 1.050 1.060 332,550 -0.05(-4.50%)
Oct 17, 2023 1.130 1.140 1.110 1.110 364,035 +0.00(+0.00%)
Oct 16, 2023 1.100 1.150 1.070 1.110 739,563 +0.05(+4.72%)
Oct 13, 2023 1.060 1.080 1.050 1.060 321,469 +0.01(+0.95%)
Oct 12, 2023 1.090 1.100 1.050 1.050 470,637 -0.04(-3.67%)
Oct 11, 2023 1.130 1.150 1.090 1.090 219,178 -0.02(-1.80%)
Oct 10, 2023 1.120 1.160 1.110 1.110 460,494 -0.01(-0.89%)
Oct 09, 2023 1.140 1.150 1.100 1.120 319,348 -0.03(-2.61%)
Oct 06, 2023 1.150 1.190 1.120 1.150 330,713 -0.01(-0.86%)
Oct 05, 2023 1.150 1.170 1.130 1.160 343,038 +0.00(+0.00%)
Oct 04, 2023 1.140 1.230 1.120 1.160 442,827 +0.01(+0.87%)
Oct 03, 2023 1.170 1.170 1.090 1.150 957,588 -0.02(-1.71%)
Oct 02, 2023 1.190 1.230 1.160 1.170 349,738 -0.03(-2.50%)
Sep 29, 2023 1.200 1.220 1.170 1.200 586,661 +0.03(+2.56%)
Sep 28, 2023 1.170 1.180 1.125 1.170 510,052 +0.01(+0.86%)
Sep 27, 2023 1.160 1.170 1.100 1.160 778,252 +0.00(+0.00%)
Sep 26, 2023 1.230 1.230 1.150 1.160 565,385 -0.03(-2.52%)
Sep 25, 2023 1.260 1.210 1.180 1.190 502,637 -0.06(-4.80%)
Sep 22, 2023 1.310 1.320 1.250 1.250 455,874 -0.05(-3.85%)
Sep 21, 2023 1.300 1.320 1.280 1.300 495,329 -0.02(-1.52%)
Sep 20, 2023 1.330 1.370 1.300 1.320 533,614 +0.00(+0.00%)
Sep 19, 2023 1.360 1.390 1.310 1.320 614,233 -0.04(-2.94%)
Sep 18, 2023 1.460 1.460 1.340 1.360 793,604 -0.10(-6.85%)
Sep 15, 2023 1.540 1.560 1.430 1.460 3,159,772 -0.07(-4.58%)
Sep 14, 2023 1.550 1.565 1.500 1.530 856,319 -0.01(-0.65%)
Sep 13, 2023 1.560 1.610 1.540 1.540 888,940 -0.06(-3.75%)
Sep 12, 2023 1.560 1.630 1.540 1.600 662,631 +0.00(+0.00%)
Sep 11, 2023 1.550 1.620 1.550 1.600 755,151 +0.04(+2.56%)
Sep 08, 2023 1.530 1.590 1.530 1.560 742,329 +0.02(+1.30%)
Sep 07, 2023 1.580 1.580 1.510 1.540 1,113,932 -0.05(-3.14%)
Sep 06, 2023 1.620 1.640 1.570 1.590 642,311 -0.04(-2.45%)
Sep 05, 2023 1.590 1.640 1.560 1.630 903,830 +0.03(+1.87%)
Sep 01, 2023 1.580 1.610 1.550 1.600 706,687 +0.00(+0.00%)
Aug 31, 2023 1.470 1.610 1.460 1.600 1,508,600 +0.13(+8.84%)
Aug 30, 2023 1.440 1.510 1.440 1.470 665,117 +0.01(+0.68%)
Aug 29, 2023 1.500 1.540 1.440 1.460 1,119,080 -0.03(-2.01%)
Aug 28, 2023 1.400 1.500 1.390 1.490 979,138 +0.10(+7.19%)
Aug 25, 2023 1.350 1.400 1.320 1.390 667,177 +0.04(+2.96%)
Aug 24, 2023 1.390 1.393 1.320 1.350 897,775 -0.05(-3.57%)
Aug 23, 2023 1.370 1.410 1.340 1.400 809,231 +0.02(+1.45%)
Aug 22, 2023 1.390 1.410 1.353 1.380 770,961 -0.02(-1.43%)
Aug 21, 2023 1.320 1.440 1.320 1.400 994,248 +0.06(+4.48%)
Aug 18, 2023 1.230 1.370 1.200 1.340 883,616 +0.15(+12.61%)
Aug 17, 2023 1.190 1.195 1.170 1.190 619,253 +0.01(+0.85%)
Aug 16, 2023 1.250 1.260 1.180 1.180 383,440 -0.05(-4.07%)
Aug 15, 2023 1.180 1.235 1.170 1.230 439,816 +0.03(+2.50%)
Aug 14, 2023 1.200 1.210 1.170 1.200 343,958 +0.00(+0.00%)
Aug 11, 2023 1.180 1.210 1.140 1.200 587,334 +0.00(+0.00%)
Aug 10, 2023 1.250 1.260 1.170 1.200 495,043 -0.04(-3.23%)
Aug 09, 2023 1.390 1.390 1.210 1.240 2,360,625 -0.20(-13.89%)
Aug 08, 2023 1.370 1.470 1.320 1.440 852,416 +0.07(+5.11%)
Aug 07, 2023 1.400 1.400 1.310 1.370 394,807 +0.00(+0.00%)
Aug 04, 2023 1.400 1.410 1.370 1.370 368,039 -0.03(-2.14%)
Aug 03, 2023 1.380 1.410 1.360 1.400 324,926 +0.02(+1.45%)
Aug 02, 2023 1.440 1.440 1.370 1.380 462,627 -0.08(-5.48%)
Aug 01, 2023 1.460 1.470 1.380 1.460 507,724 +0.02(+1.39%)
Jul 31, 2023 1.400 1.460 1.400 1.440 505,661 +0.04(+2.86%)
Jul 28, 2023 1.360 1.410 1.360 1.400 353,692 +0.05(+3.70%)
Jul 27, 2023 1.420 1.420 1.330 1.350 695,785 -0.05(-3.57%)
Jul 26, 2023 1.400 1.438 1.400 1.400 372,381 +0.00(+0.00%)
Jul 25, 2023 1.410 1.420 1.400 1.400 301,432 -0.01(-0.71%)
Jul 24, 2023 1.380 1.420 1.350 1.410 456,313 +0.04(+2.92%)
Jul 21, 2023 1.390 1.425 1.340 1.370 567,602 -0.01(-0.72%)
Jul 20, 2023 1.410 1.420 1.360 1.380 506,412 -0.05(-3.50%)
Jul 19, 2023 1.440 1.450 1.400 1.430 577,749 -0.01(-0.69%)
Jul 18, 2023 1.440 1.472 1.400 1.440 344,797 +0.00(+0.00%)
Jul 17, 2023 1.400 1.450 1.375 1.440 412,854 +0.03(+2.13%)
Jul 14, 2023 1.530 1.530 1.390 1.410 721,028 -0.09(-6.00%)
Jul 13, 2023 1.550 1.560 1.470 1.500 645,786 -0.03(-1.96%)
Jul 12, 2023 1.560 1.630 1.520 1.530 1,017,452 -0.02(-1.29%)
Jul 11, 2023 1.490 1.570 1.470 1.550 1,010,568 +0.12(+8.39%)
Jul 10, 2023 1.380 1.450 1.380 1.430 440,297 +0.05(+3.62%)
Jul 07, 2023 1.310 1.400 1.310 1.380 502,220 +0.06(+4.55%)
Jul 06, 2023 1.350 1.380 1.270 1.320 673,745 -0.02(-1.49%)
Jul 05, 2023 1.370 1.375 1.330 1.340 429,541 -0.04(-2.90%)
Jul 03, 2023 1.300 1.380 1.300 1.380 589,913 +0.05(+3.76%)
Jun 30, 2023 1.400 1.400 1.310 1.330 1,110,494 -0.05(-3.62%)
Jun 29, 2023 1.380 1.400 1.360 1.380 592,469 +0.02(+1.47%)
Jun 28, 2023 1.390 1.440 1.350 1.360 712,778 -0.01(-0.73%)
Jun 27, 2023 1.350 1.420 1.350 1.370 489,654 +0.00(+0.00%)
Jun 26, 2023 1.440 1.440 1.340 1.370 680,804 -0.05(-3.52%)
Jun 23, 2023 1.390 1.450 1.361 1.420 916,865 +0.02(+1.43%)
Jun 22, 2023 1.440 1.440 1.390 1.400 508,398 -0.05(-3.45%)
Jun 21, 2023 1.500 1.500 1.370 1.450 978,159 -0.02(-1.36%)
Jun 20, 2023 1.430 1.500 1.410 1.470 1,072,916 +0.07(+5.00%)
Jun 16, 2023 1.380 1.415 1.350 1.400 1,180,572 +0.01(+0.72%)
Jun 15, 2023 1.400 1.400 1.310 1.390 880,084 +0.30(+27.52%)
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%)
May 01, 2023 1.060 1.110 1.060 1.080 820,557 -0.02(-1.82%)
Apr 28, 2023 1.090 1.110 1.080 1.100 551,031 -0.01(-0.90%)
Apr 27, 2023 1.100 1.110 1.090 1.110 460,941 +0.01(+0.91%)
Apr 26, 2023 1.110 1.120 1.090 1.100 659,274 -0.01(-0.90%)
Apr 25, 2023 1.120 1.120 1.080 1.110 1,263,468 -0.02(-1.77%)
Apr 24, 2023 1.140 1.170 1.100 1.130 734,131 +0.00(+0.00%)
Apr 21, 2023 1.150 1.150 1.130 1.130 506,573 -0.02(-1.74%)
Apr 20, 2023 1.190 1.195 1.140 1.150 985,352 -0.04(-3.36%)
Apr 19, 2023 1.210 1.220 1.170 1.190 919,433 -0.03(-2.46%)
Apr 18, 2023 1.220 1.280 1.200 1.220 481,621 +0.01(+0.83%)
Apr 17, 2023 1.270 1.270 1.210 1.210 533,574 -0.02(-1.63%)
Apr 14, 2023 1.230 1.260 1.220 1.230 380,955 -0.01(-0.81%)
Apr 13, 2023 1.220 1.260 1.200 1.240 385,485 +0.02(+1.64%)
Apr 12, 2023 1.260 1.270 1.215 1.220 433,175 -0.03(-2.40%)
Apr 11, 2023 1.260 1.290 1.200 1.250 511,818 +0.01(+0.81%)
Apr 10, 2023 1.200 1.250 1.180 1.240 1,156,359 +0.02(+1.64%)
Apr 06, 2023 1.240 1.240 1.210 1.220 575,405 +0.00(+0.00%)
Apr 05, 2023 1.330 1.330 1.220 1.220 1,162,847 -0.11(-8.27%)
Apr 04, 2023 1.440 1.450 1.320 1.330 681,056 -0.12(-8.28%)
Apr 03, 2023 1.440 1.450 1.380 1.450 807,561 +0.00(+0.00%)
Mar 31, 2023 1.430 1.460 1.390 1.450 772,843 +0.03(+2.11%)
Mar 30, 2023 1.410 1.430 1.390 1.420 802,376 +0.02(+1.43%)
Mar 29, 2023 1.350 1.410 1.310 1.400 1,088,730 +0.06(+4.48%)
Mar 28, 2023 1.280 1.350 1.265 1.340 1,186,472 +0.11(+8.94%)
Mar 27, 2023 1.300 1.300 1.230 1.230 532,070 -0.02(-1.60%)
Mar 24, 2023 1.240 1.270 1.230 1.250 490,403 -0.02(-1.57%)
Mar 23, 2023 1.320 1.330 1.250 1.270 594,130 -0.02(-1.55%)
Mar 22, 2023 1.270 1.320 1.270 1.290 757,770 +0.01(+0.78%)
Mar 21, 2023 1.250 1.280 1.215 1.280 1,200,312 +0.06(+4.92%)
Mar 20, 2023 1.240 1.270 1.210 1.220 1,129,997 -0.03(-2.40%)
Mar 17, 2023 1.200 1.290 1.180 1.250 3,468,104 +0.06(+5.04%)
Mar 16, 2023 1.110 1.200 1.110 1.190 2,536,219 +0.08(+7.21%)
Mar 15, 2023 1.110 1.140 1.080 1.110 1,521,276 +0.00(+0.00%)
Mar 14, 2023 1.190 1.200 1.100 1.110 2,601,341 -0.05(-4.31%)
Mar 13, 2023 1.190 1.190 1.110 1.160 2,248,408 -0.02(-1.69%)
Mar 10, 2023 1.240 1.240 1.170 1.180 1,280,043 -0.05(-4.07%)
Mar 09, 2023 1.280 1.300 1.230 1.230 1,393,559 -0.07(-5.38%)
Mar 08, 2023 1.320 1.330 1.290 1.300 898,945 -0.01(-0.76%)
Mar 07, 2023 1.400 1.420 1.310 1.310 1,088,500 -0.03(-2.24%)
Mar 06, 2023 1.350 1.380 1.320 1.340 1,353,014 +0.00(+0.00%)
Mar 03, 2023 1.350 1.368 1.335 1.340 1,047,996 -0.01(-0.74%)
Mar 02, 2023 1.320 1.355 1.310 1.350 2,055,689 +0.01(+0.75%)
Mar 01, 2023 1.350 1.360 1.320 1.340 1,548,837 -0.01(-0.74%)
Feb 28, 2023 1.390 1.400 1.331 1.350 2,976,503 -0.03(-2.17%)
Feb 27, 2023 1.410 1.440 1.380 1.380 1,057,366 +0.00(+0.00%)
Feb 24, 2023 1.350 1.410 1.340 1.380 1,070,697 +0.00(+0.00%)
Feb 23, 2023 1.440 1.450 1.350 1.380 1,125,084 -0.02(-1.43%)
Feb 22, 2023 1.410 1.440 1.400 1.400 681,522 +0.00(+0.00%)
Feb 21, 2023 1.530 1.600 1.390 1.400 1,523,621 -0.15(-9.68%)
Feb 17, 2023 1.590 1.630 1.510 1.550 1,790,093 -0.02(-1.27%)
Feb 16, 2023 1.510 1.710 1.500 1.570 3,044,959 +0.12(+8.28%)
Feb 15, 2023 1.350 1.460 1.350 1.450 1,405,739 +0.06(+4.32%)
Feb 14, 2023 1.400 1.410 1.350 1.390 1,829,046 -0.02(-1.42%)
Feb 13, 2023 1.550 1.550 1.400 1.410 2,963,181 -0.12(-7.84%)
Feb 10, 2023 1.820 1.850 1.430 1.530 6,104,467 -0.43(-21.94%)
Feb 09, 2023 2.060 2.090 1.940 1.960 1,224,158 -0.07(-3.45%)
Feb 08, 2023 2.030 2.060 1.965 2.030 731,643 +0.01(+0.50%)
Feb 07, 2023 2.050 2.065 1.950 2.020 884,695 -0.04(-1.94%)
Feb 06, 2023 2.140 2.150 2.034 2.060 599,878 -0.08(-3.74%)
Feb 03, 2023 2.150 2.230 2.120 2.140 788,856 -0.05(-2.28%)
Feb 02, 2023 2.130 2.290 2.105 2.190 1,626,511 +0.08(+3.79%)
Feb 01, 2023 2.040 2.130 1.970 2.110 714,913 +0.10(+4.98%)
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.