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 (%)
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%)
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.