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

Bark Inc (NY: BARK )

1.100 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 1.090 1.110 1.080 1.100 236,859 +0.00(+0.00%)
Apr 29, 2024 1.050 1.100 1.050 1.100 253,086 +0.00(+0.00%)
Apr 26, 2024 1.090 1.100 1.050 1.100 264,079 +0.03(+2.80%)
Apr 25, 2024 1.090 1.110 1.010 1.070 657,659 -0.03(-2.73%)
Apr 24, 2024 1.120 1.120 1.090 1.100 174,133 -0.02(-1.79%)
Apr 23, 2024 1.110 1.140 1.100 1.120 198,492 +0.02(+1.82%)
Apr 22, 2024 1.090 1.100 1.070 1.100 270,795 +0.03(+2.80%)
Apr 19, 2024 1.040 1.080 1.040 1.070 384,912 +0.01(+0.94%)
Apr 18, 2024 1.090 1.100 1.050 1.060 575,722 -0.01(-0.93%)
Apr 17, 2024 1.080 1.100 1.060 1.070 221,102 +0.02(+1.90%)
Apr 16, 2024 1.060 1.110 1.030 1.050 255,123 -0.01(-0.94%)
Apr 15, 2024 1.130 1.130 1.020 1.060 633,957 -0.04(-3.64%)
Apr 12, 2024 1.180 1.180 1.100 1.100 505,189 -0.07(-5.98%)
Apr 11, 2024 1.200 1.200 1.130 1.170 518,599 -0.01(-0.85%)
Apr 10, 2024 1.180 1.205 1.170 1.180 227,151 -0.02(-1.67%)
Apr 09, 2024 1.230 1.250 1.190 1.200 179,048 -0.03(-2.44%)
Apr 08, 2024 1.220 1.280 1.210 1.230 386,166 +0.01(+0.82%)
Apr 05, 2024 1.190 1.240 1.150 1.220 571,611 +0.01(+0.83%)
Apr 04, 2024 1.230 1.260 1.195 1.210 292,490 +0.00(+0.00%)
Apr 03, 2024 1.170 1.250 1.160 1.210 575,027 +0.03(+2.54%)
Apr 02, 2024 1.210 1.220 1.170 1.180 547,728 -0.05(-4.07%)
Apr 01, 2024 1.230 1.250 1.220 1.230 480,719 -0.01(-0.81%)
Mar 28, 2024 1.230 1.245 1.245 1.240 426,886 +0.00(+0.00%)
Mar 27, 2024 1.220 1.250 1.210 1.240 838,166 +0.00(+0.00%)
Mar 26, 2024 1.270 1.280 1.220 1.240 388,629 -0.03(-2.36%)
Mar 25, 2024 1.250 1.300 1.250 1.270 476,155 +0.00(+0.00%)
Mar 22, 2024 1.340 1.350 1.270 1.270 599,084 -0.08(-5.93%)
Mar 21, 2024 1.380 1.400 1.325 1.350 663,958 -0.01(-0.74%)
Mar 20, 2024 1.300 1.400 1.300 1.360 341,503 +0.03(+2.26%)
Mar 19, 2024 1.320 1.360 1.300 1.330 343,675 +0.00(+0.00%)
Mar 18, 2024 1.370 1.430 1.315 1.330 378,451 -0.04(-2.92%)
Mar 15, 2024 1.220 1.400 1.210 1.370 1,750,360 +0.13(+10.48%)
Mar 14, 2024 1.270 1.300 1.210 1.240 480,441 -0.06(-4.62%)
Mar 13, 2024 1.330 1.350 1.261 1.300 586,370 -0.01(-0.76%)
Mar 12, 2024 1.340 1.360 1.290 1.310 439,586 -0.04(-2.96%)
Mar 11, 2024 1.440 1.460 1.268 1.350 1,004,753 -0.04(-2.88%)
Mar 08, 2024 1.420 1.490 1.360 1.390 944,875 -0.02(-1.42%)
Mar 07, 2024 1.490 1.490 1.395 1.410 608,660 -0.06(-4.08%)
Mar 06, 2024 1.300 1.520 1.300 1.470 1,954,593 +0.18(+13.95%)
Mar 05, 2024 1.350 1.460 1.250 1.290 1,473,942 +0.05(+4.03%)
Mar 04, 2024 1.240 1.275 1.205 1.240 492,268 -0.01(-0.80%)
Mar 01, 2024 1.220 1.260 1.190 1.250 557,537 +0.05(+4.17%)
Feb 29, 2024 1.230 1.260 1.190 1.200 410,949 -0.02(-1.64%)
Feb 28, 2024 1.220 1.250 1.220 1.220 489,823 -0.01(-0.81%)
Feb 27, 2024 1.170 1.240 1.170 1.230 469,986 +0.06(+5.13%)
Feb 26, 2024 1.170 1.200 1.160 1.170 276,887 +0.00(+0.00%)
Feb 23, 2024 1.190 1.210 1.150 1.170 479,115 -0.04(-3.31%)
Feb 22, 2024 1.170 1.225 1.152 1.210 720,759 +0.03(+2.54%)
Feb 21, 2024 1.130 1.190 1.110 1.180 980,589 +0.05(+4.42%)
Feb 20, 2024 1.100 1.160 1.070 1.130 779,143 +0.01(+0.89%)
Feb 16, 2024 1.160 1.180 1.120 1.120 935,154 -0.04(-3.45%)
Feb 15, 2024 1.140 1.170 1.120 1.160 1,051,961 +0.00(+0.00%)
Feb 14, 2024 1.140 1.180 1.125 1.160 629,068 +0.05(+4.50%)
Feb 13, 2024 1.090 1.180 1.080 1.110 828,543 -0.05(-4.31%)
Feb 12, 2024 1.060 1.180 1.060 1.160 1,314,778 +0.09(+8.41%)
Feb 09, 2024 1.020 1.130 1.020 1.070 4,310,876 +0.03(+2.88%)
Feb 08, 2024 0.9000 1.080 0.8985 1.040 2,931,141 +0.14(+15.56%)
Feb 07, 2024 0.9000 0.9359 0.8818 0.9000 1,012,792 -0.02(-1.88%)
Feb 06, 2024 0.8700 0.9230 0.8700 0.9172 414,922 +0.05(+5.99%)
Feb 05, 2024 0.9000 0.9225 0.8650 0.8654 844,059 -0.06(-6.22%)
Feb 02, 2024 0.9600 0.9800 0.9020 0.9228 548,936 -0.05(-4.83%)
Feb 01, 2024 1.050 1.050 0.9480 0.9696 1,050,473 -0.06(-5.86%)
Jan 31, 2024 0.9700 1.080 0.9642 1.030 1,088,465 +0.06(+6.55%)
Jan 30, 2024 0.9456 0.9769 0.9450 0.9667 403,119 +0.01(+0.86%)
Jan 29, 2024 0.9700 0.9799 0.9291 0.9585 383,362 -0.02(-1.71%)
Jan 26, 2024 0.9621 0.9788 0.9522 0.9752 508,743 +0.01(+1.39%)
Jan 25, 2024 0.9000 0.9759 0.8898 0.9618 1,027,840 +0.07(+7.27%)
Jan 24, 2024 0.9300 0.9455 0.8900 0.8966 638,299 -0.03(-3.34%)
Jan 23, 2024 0.9380 0.9669 0.9127 0.9276 744,535 -0.00(-0.03%)
Jan 22, 2024 0.9045 0.9300 0.8900 0.9279 575,754 +0.02(+2.76%)
Jan 19, 2024 0.9300 0.9300 0.8600 0.9030 682,009 -0.01(-1.00%)
Jan 18, 2024 0.9200 0.9200 0.8820 0.9121 863,907 -0.01(-0.87%)
Jan 17, 2024 0.8044 0.9300 0.7901 0.9201 1,397,615 +0.10(+11.53%)
Jan 16, 2024 0.8800 0.8800 0.8200 0.8250 695,844 -0.06(-6.78%)
Jan 12, 2024 0.9484 0.9484 0.8700 0.8850 1,200,223 -0.06(-6.04%)
Jan 11, 2024 0.9126 0.9500 0.8700 0.9419 1,305,907 +0.02(+1.86%)
Jan 10, 2024 0.9800 0.9818 0.8618 0.9247 1,874,829 -0.04(-3.68%)
Jan 09, 2024 0.8400 1.015 0.7811 0.9600 6,890,103 +0.19(+24.00%)
Jan 08, 2024 0.7500 0.7871 0.7400 0.7742 2,989,450 +0.02(+3.09%)
Jan 05, 2024 0.7491 0.7699 0.7351 0.7510 616,894 +0.00(+0.13%)
Jan 04, 2024 0.7800 0.7800 0.7491 0.7500 479,174 -0.01(-1.67%)
Jan 03, 2024 0.7537 0.7783 0.7404 0.7627 514,259 +0.01(+1.36%)
Jan 02, 2024 0.8000 0.8005 0.7525 0.7525 740,194 -0.05(-6.58%)
Dec 29, 2023 0.8158 0.8415 0.7920 0.8055 990,172 -0.03(-3.64%)
Dec 28, 2023 0.7800 0.8388 0.7800 0.8359 1,196,656 +0.03(+3.50%)
Dec 27, 2023 0.8200 0.8446 0.7912 0.8076 1,255,506 -0.02(-2.75%)
Dec 26, 2023 0.8330 0.8600 0.8070 0.8304 1,644,491 -0.00(-0.43%)
Dec 22, 2023 0.7700 0.8376 0.7699 0.8340 1,506,759 +0.06(+7.59%)
Dec 21, 2023 0.7900 0.7998 0.7608 0.7752 667,384 +0.01(+1.93%)
Dec 20, 2023 0.7300 0.8000 0.7300 0.7605 2,719,463 +0.03(+4.46%)
Dec 19, 2023 0.7300 0.7500 0.7200 0.7280 1,073,148 +0.01(+1.14%)
Dec 18, 2023 0.7334 0.7600 0.7100 0.7198 1,807,867 -0.01(-1.40%)
Dec 15, 2023 0.7600 0.7795 0.7300 0.7300 1,506,982 -0.02(-2.16%)
Dec 14, 2023 0.7500 0.7650 0.7442 0.7461 1,117,552 +0.00(+0.28%)
Dec 13, 2023 0.7718 0.7810 0.7341 0.7440 1,125,176 -0.04(-4.62%)
Dec 12, 2023 0.8000 0.8000 0.7650 0.7800 303,923 -0.02(-2.03%)
Dec 11, 2023 0.7700 0.8021 0.7670 0.7962 353,174 -0.00(-0.04%)
Dec 08, 2023 0.7726 0.8154 0.7510 0.7965 780,532 +0.02(+3.00%)
Dec 07, 2023 0.7462 0.7765 0.7010 0.7733 694,732 +0.03(+4.18%)
Dec 06, 2023 0.7503 0.7752 0.7353 0.7423 698,644 -0.01(-1.04%)
Dec 05, 2023 0.7900 0.8069 0.7500 0.7501 598,375 -0.05(-6.25%)
Dec 04, 2023 0.8039 0.8200 0.7850 0.8001 568,784 -0.01(-0.89%)
Dec 01, 2023 0.8046 0.8237 0.7971 0.8073 624,650 -0.01(-1.76%)
Nov 30, 2023 0.8226 0.8286 0.7980 0.8218 467,370 +0.00(+0.21%)
Nov 29, 2023 0.7760 0.8326 0.7760 0.8201 844,725 +0.04(+4.82%)
Nov 28, 2023 0.7501 0.7890 0.7400 0.7824 585,303 +0.03(+4.32%)
Nov 27, 2023 0.7900 0.7939 0.7500 0.7500 804,818 -0.04(-4.57%)
Nov 24, 2023 0.7928 0.8080 0.7859 0.7859 411,448 -0.01(-0.87%)
Nov 22, 2023 0.7600 0.8012 0.7600 0.7928 651,077 +0.03(+3.42%)
Nov 21, 2023 0.7800 0.8000 0.7600 0.7666 571,263 -0.03(-3.99%)
Nov 20, 2023 0.7901 0.8125 0.7901 0.7985 648,042 +0.02(+2.07%)
Nov 17, 2023 0.7700 0.8070 0.7700 0.7823 930,286 +0.02(+2.07%)
Nov 16, 2023 0.8100 0.8198 0.7663 0.7664 605,566 -0.03(-4.01%)
Nov 15, 2023 0.8072 0.8131 0.7823 0.7984 938,707 -0.01(-0.92%)
Nov 14, 2023 0.7981 0.8103 0.7566 0.8058 930,814 +0.04(+4.65%)
Nov 13, 2023 0.7348 0.8093 0.7348 0.7700 1,370,063 -0.05(-6.64%)
Nov 10, 2023 0.8000 0.8390 0.7500 0.8248 1,339,090 +0.02(+3.10%)
Nov 09, 2023 0.9001 0.9058 0.7200 0.8000 4,878,453 -0.09(-10.50%)
Nov 08, 2023 0.9800 0.9800 0.8500 0.8939 3,555,203 -0.14(-13.21%)
Nov 07, 2023 1.050 1.110 1.020 1.030 623,038 -0.03(-2.83%)
Nov 06, 2023 1.100 1.130 1.050 1.060 400,272 -0.01(-0.93%)
Nov 03, 2023 1.100 1.110 1.070 1.070 587,437 -0.02(-1.83%)
Nov 02, 2023 1.070 1.100 1.020 1.090 722,312 +0.04(+3.81%)
Nov 01, 2023 1.060 1.090 1.030 1.050 272,302 -0.02(-1.87%)
Oct 31, 2023 1.040 1.090 1.040 1.070 531,259 +0.03(+2.88%)
Oct 30, 2023 1.030 1.080 1.020 1.040 487,566 +0.01(+0.97%)
Oct 27, 2023 1.060 1.085 1.010 1.030 335,507 -0.01(-0.96%)
Oct 26, 2023 1.000 1.070 1.000 1.040 415,094 +0.03(+2.97%)
Oct 25, 2023 1.030 1.060 1.010 1.010 418,753 -0.03(-2.88%)
Oct 24, 2023 1.020 1.110 1.020 1.040 362,836 +0.02(+1.96%)
Oct 23, 2023 1.020 1.060 0.9900 1.020 569,786 -0.01(-0.97%)
Oct 20, 2023 1.030 1.050 1.030 1.030 430,425 -0.01(-0.96%)
Oct 19, 2023 1.060 1.090 1.040 1.040 441,813 -0.02(-1.89%)
Oct 18, 2023 1.120 1.120 1.050 1.060 332,550 -0.05(-4.50%)
Oct 17, 2023 1.130 1.140 1.110 1.110 364,035 +0.00(+0.00%)
Oct 16, 2023 1.100 1.150 1.070 1.110 739,563 +0.05(+4.72%)
Oct 13, 2023 1.060 1.080 1.050 1.060 321,469 +0.01(+0.95%)
Oct 12, 2023 1.090 1.100 1.050 1.050 470,637 -0.04(-3.67%)
Oct 11, 2023 1.130 1.150 1.090 1.090 219,178 -0.02(-1.80%)
Oct 10, 2023 1.120 1.160 1.110 1.110 460,494 -0.01(-0.89%)
Oct 09, 2023 1.140 1.150 1.100 1.120 319,348 -0.03(-2.61%)
Oct 06, 2023 1.150 1.190 1.120 1.150 330,713 -0.01(-0.86%)
Oct 05, 2023 1.150 1.170 1.130 1.160 343,038 +0.00(+0.00%)
Oct 04, 2023 1.140 1.230 1.120 1.160 442,827 +0.01(+0.87%)
Oct 03, 2023 1.170 1.170 1.090 1.150 957,588 -0.02(-1.71%)
Oct 02, 2023 1.190 1.230 1.160 1.170 349,738 -0.03(-2.50%)
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%)
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%)
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.