The Original Bark CO (NY: BARK )

3.730 -0.080 (-2.10%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.060 8.130 7.700 8.100 3,555,306 +0.06(+0.75%)
Aug 30, 2021 7.800 8.320 7.780 8.040 2,177,534 +0.24(+3.08%)
Aug 27, 2021 7.540 8.010 7.526 7.800 1,890,316 +0.30(+4.00%)
Aug 26, 2021 7.090 7.540 7.030 7.500 1,856,580 +0.29(+4.02%)
Aug 25, 2021 7.320 7.395 7.020 7.210 1,140,120 -0.05(-0.69%)
Aug 24, 2021 7.030 7.330 7.030 7.260 1,565,589 +0.30(+4.31%)
Aug 23, 2021 7.020 7.220 6.860 6.960 2,808,867 +0.05(+0.72%)
Aug 20, 2021 6.800 7.180 6.790 6.910 2,197,530 +0.04(+0.58%)
Aug 19, 2021 7.040 7.070 6.710 6.870 3,503,962 -0.29(-4.05%)
Aug 18, 2021 7.250 7.380 7.030 7.160 2,385,088 -0.13(-1.78%)
Aug 17, 2021 7.600 7.670 7.100 7.290 3,186,579 -0.26(-3.44%)
Aug 16, 2021 8.780 8.880 7.530 7.550 5,111,889 -1.35(-15.17%)
Aug 13, 2021 9.030 9.100 8.690 8.900 2,950,730 -0.19(-2.09%)
Aug 12, 2021 9.160 9.310 9.020 9.090 1,455,654 -0.07(-0.76%)
Aug 11, 2021 8.930 9.180 8.730 9.160 2,090,436 -0.05(-0.54%)
Aug 10, 2021 9.000 9.280 8.370 9.210 2,864,803 +0.12(+1.32%)
Aug 09, 2021 8.640 9.320 8.610 9.090 3,126,685 +0.39(+4.48%)
Aug 06, 2021 8.230 8.770 8.170 8.700 2,001,042 +0.53(+6.49%)
Aug 05, 2021 8.000 8.340 7.970 8.170 1,143,470 +0.05(+0.62%)
Aug 04, 2021 7.780 8.160 7.710 8.120 1,606,042 +0.37(+4.77%)
Aug 03, 2021 8.030 8.060 7.710 7.750 1,395,426 -0.24(-3.00%)
Aug 02, 2021 8.100 8.150 7.850 7.990 1,519,678 -0.06(-0.75%)
Jul 30, 2021 8.050 8.370 7.950 8.050 2,820,703 -0.20(-2.42%)
Jul 29, 2021 8.620 8.660 8.150 8.250 1,880,410 -0.29(-3.40%)
Jul 28, 2021 8.640 8.700 8.451 8.540 981,996 -0.04(-0.47%)
Jul 27, 2021 8.820 8.910 8.381 8.580 1,160,240 -0.24(-2.72%)
Jul 26, 2021 8.530 9.140 8.500 8.820 1,223,193 +0.13(+1.50%)
Jul 23, 2021 8.750 8.800 8.460 8.690 932,325 -0.03(-0.34%)
Jul 22, 2021 8.800 8.850 8.550 8.720 872,359 -0.11(-1.25%)
Jul 21, 2021 8.550 8.900 8.520 8.830 1,027,704 +0.32(+3.76%)
Jul 20, 2021 8.740 8.830 8.210 8.510 2,100,212 -0.36(-4.06%)
Jul 19, 2021 8.130 8.900 7.930 8.870 4,042,655 +0.38(+4.48%)
Jul 16, 2021 8.190 8.640 8.080 8.490 2,632,296 +0.39(+4.81%)
Jul 15, 2021 8.250 8.470 7.960 8.100 2,872,335 -0.09(-1.10%)
Jul 14, 2021 9.080 9.100 8.140 8.190 3,877,566 -0.82(-9.10%)
Jul 13, 2021 9.420 9.448 8.940 9.010 1,926,144 -0.42(-4.45%)
Jul 12, 2021 9.430 9.505 9.150 9.430 785,423 -0.04(-0.42%)
Jul 09, 2021 9.360 9.540 9.180 9.470 1,031,329 +0.15(+1.61%)
Jul 08, 2021 8.900 9.570 8.820 9.320 2,468,494 +0.15(+1.64%)
Jul 07, 2021 9.720 9.770 9.080 9.170 3,855,025 -0.45(-4.68%)
Jul 06, 2021 10.13 10.25 9.610 9.620 4,503,185 -0.41(-4.09%)
Jul 02, 2021 10.46 10.48 9.880 10.03 2,263,538 -0.39(-3.74%)
Jul 01, 2021 10.53 10.88 10.35 10.42 2,909,500 -0.66(-5.96%)
Jun 30, 2021 10.56 11.20 10.25 11.08 4,309,186 +0.45(+4.23%)
Jun 29, 2021 10.03 10.90 9.950 10.63 5,008,933 +0.95(+9.81%)
Jun 28, 2021 10.15 10.26 9.620 9.680 5,298,423 -0.23(-2.32%)
Jun 25, 2021 10.06 10.15 9.670 9.910 1,864,937 -0.18(-1.78%)
Jun 24, 2021 10.25 10.28 10.03 10.09 1,950,141 -0.12(-1.18%)
Jun 23, 2021 10.32 10.44 10.10 10.21 1,738,689 -0.09(-0.87%)
Jun 22, 2021 10.36 10.55 10.26 10.30 869,544 -0.08(-0.77%)
Jun 21, 2021 10.65 10.75 10.31 10.38 1,153,240 -0.26(-2.44%)
Jun 18, 2021 11.03 11.03 10.50 10.64 1,893,426 -0.44(-3.97%)
Jun 17, 2021 11.28 11.47 11.02 11.08 788,284 -0.20(-1.77%)
Jun 16, 2021 11.31 11.89 11.17 11.28 1,287,379 +0.02(+0.18%)
Jun 15, 2021 12.14 12.15 11.22 11.26 2,123,910 -1.05(-8.53%)
Jun 14, 2021 12.39 12.84 11.84 12.31 2,625,670 +0.44(+3.71%)
Jun 11, 2021 12.34 12.53 11.54 11.87 1,880,742 -0.52(-4.20%)
Jun 10, 2021 12.84 13.57 11.91 12.39 7,829,191 +0.39(+3.25%)
Jun 09, 2021 11.28 12.68 11.02 12.00 11,019,741 +1.00(+9.09%)
Jun 08, 2021 11.55 11.70 10.99 11.00 1,324,259 -0.55(-4.76%)
Jun 07, 2021 10.97 11.78 10.65 11.55 1,228,514 +0.90(+8.45%)
Jun 04, 2021 10.94 11.14 10.38 10.65 1,129,471 -0.29(-2.65%)
Jun 03, 2021 11.95 11.96 10.81 10.94 1,583,326 -1.05(-8.76%)
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.