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

Bark Inc (NY: BARK )

1.240 -0.010 (-0.80%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 22, 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 (%)
Oct 31, 2022 1.860 1.870 1.780 1.830 733,938 -0.02(-1.08%)
Oct 28, 2022 1.830 1.865 1.755 1.850 577,726 +0.03(+1.65%)
Oct 27, 2022 1.790 1.860 1.790 1.820 672,423 +0.01(+0.55%)
Oct 26, 2022 1.730 1.820 1.730 1.810 1,032,628 +0.06(+3.43%)
Oct 25, 2022 1.610 1.750 1.610 1.750 1,236,949 +0.14(+8.70%)
Oct 24, 2022 1.640 1.640 1.571 1.610 676,641 -0.04(-2.42%)
Oct 21, 2022 1.650 1.670 1.600 1.650 909,259 +0.00(+0.00%)
Oct 20, 2022 1.740 1.765 1.640 1.650 1,026,765 -0.08(-4.62%)
Oct 19, 2022 1.710 1.730 1.650 1.730 1,450,787 +0.00(+0.00%)
Oct 18, 2022 1.790 1.830 1.700 1.730 860,408 -0.01(-0.57%)
Oct 17, 2022 1.740 1.750 1.710 1.740 875,503 +0.06(+3.57%)
Oct 14, 2022 1.780 1.790 1.670 1.680 976,682 -0.05(-2.89%)
Oct 13, 2022 1.680 1.760 1.680 1.730 1,186,208 -0.03(-1.70%)
Oct 12, 2022 1.720 1.821 1.700 1.760 1,640,198 +0.03(+1.73%)
Oct 11, 2022 1.700 1.750 1.670 1.730 1,376,446 +0.01(+0.58%)
Oct 10, 2022 1.820 1.820 1.700 1.720 812,736 -0.09(-4.97%)
Oct 07, 2022 1.810 1.930 1.760 1.810 1,084,523 -0.07(-3.72%)
Oct 06, 2022 1.810 1.888 1.810 1.880 770,049 +0.05(+2.73%)
Oct 05, 2022 1.840 1.945 1.770 1.830 1,209,436 -0.01(-0.54%)
Oct 04, 2022 1.890 1.950 1.800 1.840 1,922,676 +0.00(+0.00%)
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.