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

Bark Inc (NY: BARK )

1.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 4.130 4.290 4.130 4.220 2,059,478 +0.06(+1.44%)
Dec 30, 2021 3.920 4.230 3.910 4.160 2,311,474 +0.23(+5.85%)
Dec 29, 2021 4.050 4.070 3.900 3.930 2,085,004 -0.15(-3.68%)
Dec 28, 2021 4.220 4.280 4.060 4.080 1,687,728 -0.14(-3.32%)
Dec 27, 2021 4.200 4.320 4.180 4.220 1,424,436 +0.02(+0.48%)
Dec 23, 2021 4.100 4.200 4.000 4.200 1,893,594 +0.09(+2.19%)
Dec 22, 2021 4.180 4.260 4.070 4.110 2,050,891 -0.04(-0.96%)
Dec 21, 2021 4.290 4.330 4.050 4.150 6,085,072 -0.10(-2.35%)
Dec 20, 2021 4.080 4.290 4.000 4.250 3,565,372 +0.16(+3.91%)
Dec 17, 2021 4.230 4.310 4.000 4.090 7,258,901 -0.20(-4.66%)
Dec 16, 2021 4.560 4.610 4.240 4.290 2,260,816 -0.17(-3.81%)
Dec 15, 2021 4.450 4.470 4.135 4.460 2,909,753 -0.02(-0.45%)
Dec 14, 2021 4.540 4.600 4.370 4.480 1,690,441 -0.13(-2.82%)
Dec 13, 2021 4.640 4.680 4.425 4.610 1,867,881 -0.05(-1.07%)
Dec 10, 2021 4.700 4.840 4.565 4.660 1,793,697 -0.04(-0.85%)
Dec 09, 2021 5.040 5.075 4.670 4.700 1,680,186 -0.33(-6.56%)
Dec 08, 2021 4.900 5.090 4.680 5.030 1,675,562 +0.18(+3.71%)
Dec 07, 2021 4.530 4.930 4.530 4.850 2,464,534 +0.49(+11.24%)
Dec 06, 2021 4.320 4.510 4.150 4.360 2,650,062 -0.03(-0.68%)
Dec 03, 2021 4.560 4.570 4.170 4.390 3,591,798 -0.21(-4.57%)
Dec 02, 2021 4.630 4.890 4.410 4.600 2,693,632 -0.02(-0.43%)
Dec 01, 2021 5.440 5.440 4.610 4.620 2,986,354 -0.74(-13.81%)
Nov 30, 2021 5.410 5.527 5.140 5.360 3,234,161 -0.10(-1.83%)
Nov 29, 2021 5.750 5.750 5.400 5.460 2,433,806 -0.10(-1.80%)
Nov 26, 2021 5.290 5.620 5.200 5.560 1,492,274 +0.11(+2.02%)
Nov 24, 2021 5.300 5.520 5.130 5.450 2,312,230 +0.09(+1.68%)
Nov 23, 2021 4.960 5.370 4.850 5.360 5,177,377 +0.40(+8.06%)
Nov 22, 2021 5.340 5.390 4.910 4.960 4,005,607 -0.37(-6.94%)
Nov 19, 2021 5.720 5.850 5.310 5.330 2,913,029 -0.45(-7.79%)
Nov 18, 2021 6.160 6.160 5.730 5.780 4,406,420 -0.42(-6.77%)
Nov 17, 2021 6.450 6.695 6.180 6.200 1,479,566 -0.29(-4.47%)
Nov 16, 2021 6.570 6.630 6.265 6.490 1,312,864 -0.11(-1.67%)
Nov 15, 2021 6.460 6.890 6.460 6.600 1,769,387 +0.11(+1.69%)
Nov 12, 2021 6.510 6.630 6.320 6.490 2,372,369 +0.01(+0.15%)
Nov 11, 2021 7.240 7.540 6.300 6.480 5,111,763 -0.55(-7.82%)
Nov 10, 2021 7.410 6.830 7.030 6,466,021 -0.45(-6.02%)
Nov 09, 2021 7.250 7.540 7.250 7.480 1,709,309 +0.22(+3.03%)
Nov 08, 2021 6.740 7.270 6.740 7.260 1,479,049 +0.43(+6.30%)
Nov 05, 2021 7.130 7.130 6.740 6.830 1,431,174 -0.25(-3.53%)
Nov 04, 2021 7.260 7.270 7.010 7.080 1,332,005 -0.12(-1.67%)
Nov 03, 2021 7.310 7.320 7.130 7.200 1,519,243 -0.07(-0.96%)
Nov 02, 2021 7.490 7.500 7.200 7.270 1,187,967 -0.16(-2.15%)
Nov 01, 2021 7.310 7.600 7.360 7.430 1,809,958 +0.07(+0.95%)
Oct 29, 2021 6.910 7.420 6.910 7.360 2,410,357 +0.39(+5.60%)
Oct 28, 2021 6.730 7.140 6.720 6.970 1,925,227 +0.35(+5.29%)
Oct 27, 2021 6.660 6.720 6.380 6.620 1,321,827 -0.02(-0.30%)
Oct 26, 2021 6.630 6.640 1,778,288 +0.07(+1.07%)
Oct 25, 2021 6.220 6.610 6.110 6.570 1,310,031 +0.37(+5.97%)
Oct 22, 2021 6.690 6.690 6.190 6.200 1,968,976 -0.51(-7.60%)
Oct 21, 2021 6.460 6.800 6.460 6.710 981,823 +0.21(+3.23%)
Oct 20, 2021 6.320 6.520 6.320 6.500 894,697 +0.18(+2.85%)
Oct 19, 2021 6.370 6.410 6.150 6.320 1,304,369 -0.01(-0.16%)
Oct 18, 2021 6.250 6.400 6.090 6.330 1,116,630 +0.12(+1.93%)
Oct 15, 2021 6.460 6.600 6.195 6.210 1,127,308 -0.19(-2.97%)
Oct 14, 2021 6.400 6.610 6.310 6.400 1,446,292 -0.07(-1.08%)
Oct 13, 2021 6.290 6.480 6.170 6.470 1,308,651 +0.20(+3.19%)
Oct 12, 2021 6.260 6.370 6.180 6.270 1,045,040 +0.01(+0.16%)
Oct 11, 2021 6.200 6.509 6.090 6.260 1,058,933 +0.05(+0.81%)
Oct 08, 2021 6.510 6.580 6.190 6.210 1,730,404 -0.24(-3.72%)
Oct 07, 2021 6.660 6.790 6.400 6.450 1,250,520 -0.11(-1.68%)
Oct 06, 2021 6.500 6.620 6.310 6.560 1,002,382 -0.01(-0.15%)
Oct 05, 2021 6.510 6.670 6.410 6.570 889,625 +0.02(+0.31%)
Oct 04, 2021 6.930 6.936 6.440 6.550 1,369,442 -0.38(-5.48%)
Oct 01, 2021 6.910 7.000 6.580 6.930 1,263,326 +0.07(+1.02%)
Sep 30, 2021 6.870 6.850 6.725 6.860 988,491 +0.01(+0.15%)
Sep 29, 2021 7.220 7.250 6.830 6.850 1,489,367 -0.29(-4.06%)
Sep 28, 2021 7.510 7.560 7.100 7.140 1,199,167 -0.49(-6.42%)
Sep 27, 2021 7.500 7.710 7.410 7.630 981,529 +0.08(+1.06%)
Sep 24, 2021 7.780 7.832 7.510 7.550 986,475 -0.31(-3.94%)
Sep 23, 2021 7.990 8.120 7.770 7.860 1,021,267 -0.04(-0.51%)
Sep 22, 2021 7.760 8.050 7.730 7.900 932,021 +0.24(+3.13%)
Sep 21, 2021 7.640 7.830 7.480 7.660 1,547,508 +0.09(+1.19%)
Sep 20, 2021 7.650 7.785 7.450 7.570 1,964,006 -0.43(-5.37%)
Sep 17, 2021 7.470 8.080 7.331 8.000 8,470,629 +0.61(+8.25%)
Sep 16, 2021 7.880 8.130 7.271 7.390 2,779,619 -0.63(-7.86%)
Sep 15, 2021 8.220 8.230 7.880 8.020 1,626,393 -0.17(-2.08%)
Sep 14, 2021 8.270 8.640 8.100 8.190 1,153,992 -0.03(-0.36%)
Sep 13, 2021 8.160 8.320 7.960 8.220 1,061,583 +0.03(+0.37%)
Sep 10, 2021 8.490 8.588 8.170 8.190 855,725 -0.25(-2.96%)
Sep 09, 2021 8.090 8.530 8.080 8.440 889,286 +0.29(+3.56%)
Sep 08, 2021 8.310 8.370 7.920 8.150 1,052,164 -0.08(-0.97%)
Sep 07, 2021 8.870 9.080 8.230 8.230 2,220,731 -0.51(-5.84%)
Sep 03, 2021 8.480 8.820 8.480 8.740 1,818,105 +0.21(+2.46%)
Sep 02, 2021 8.260 8.530 8.220 8.530 1,911,890 +0.18(+2.16%)
Sep 01, 2021 8.140 8.540 8.040 8.350 2,502,219 +0.25(+3.09%)
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.