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

Bark Inc (NY: BARK )

1.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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 -0.02(-1.42%)
Jun 14, 2023 1.500 1.520 1.340 1.410 1,502,846 -0.09(-6.00%)
Jun 13, 2023 1.400 1.530 1.380 1.500 2,306,597 +0.12(+8.70%)
Jun 12, 2023 1.370 1.470 1.300 1.380 2,639,677 +0.01(+0.73%)
Jun 09, 2023 1.150 1.380 1.150 1.370 2,527,117 +0.23(+20.18%)
Jun 08, 2023 1.130 1.150 1.080 1.140 1,625,496 +0.06(+5.56%)
Jun 07, 2023 1.070 1.110 1.060 1.080 1,054,746 -0.02(-1.82%)
Jun 06, 2023 1.060 1.109 1.050 1.100 897,692 +0.00(+0.00%)
Jun 05, 2023 1.100 1.130 1.010 1.100 1,580,058 -0.04(-3.51%)
Jun 02, 2023 1.080 1.140 1.030 1.140 2,802,665 +0.08(+7.55%)
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.