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

Bark Inc (NY: BARK )

1.170 +0.010 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2022 1.480 1.520 1.440 1.490 614,408 +0.01(+0.68%)
Dec 29, 2022 1.400 1.520 1.394 1.480 756,328 +0.10(+7.25%)
Dec 28, 2022 1.390 1.430 1.370 1.380 683,979 -0.02(-1.43%)
Dec 27, 2022 1.420 1.430 1.360 1.400 686,597 -0.02(-1.41%)
Dec 23, 2022 1.430 1.460 1.400 1.420 540,468 -0.04(-2.74%)
Dec 22, 2022 1.400 1.470 1.370 1.460 713,932 +0.06(+4.29%)
Dec 21, 2022 1.480 1.500 1.400 1.400 863,073 -0.06(-4.11%)
Dec 20, 2022 1.410 1.500 1.410 1.460 685,792 +0.02(+1.39%)
Dec 19, 2022 1.450 1.519 1.410 1.440 837,446 +0.01(+0.70%)
Dec 16, 2022 1.490 1.530 1.420 1.430 1,587,861 -0.06(-4.03%)
Dec 15, 2022 1.550 1.565 1.450 1.490 1,053,883 -0.08(-5.10%)
Dec 14, 2022 1.600 1.610 1.545 1.570 605,623 -0.04(-2.48%)
Dec 13, 2022 1.640 1.680 1.585 1.610 1,105,617 +0.07(+4.55%)
Dec 12, 2022 1.540 1.550 1.515 1.540 563,606 -0.01(-0.65%)
Dec 09, 2022 1.570 1.570 1.525 1.550 490,993 -0.04(-2.52%)
Dec 08, 2022 1.590 1.640 1.550 1.590 802,521 +0.08(+5.30%)
Dec 07, 2022 1.500 1.540 1.480 1.510 686,526 +0.01(+0.67%)
Dec 06, 2022 1.600 1.610 1.500 1.500 794,323 -0.09(-5.66%)
Dec 05, 2022 1.720 1.760 1.580 1.590 655,487 -0.14(-8.09%)
Dec 02, 2022 1.640 1.760 1.620 1.730 853,459 +0.03(+1.76%)
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.