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

Bark Inc (NY: BARK )

1.100 +0.030 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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 -0.02(-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%)
Jun 01, 2023 1.080 1.080 1.010 1.060 2,202,219 +0.02(+1.92%)
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.