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

Bark Inc (NY: BARK )

1.180 -0.020 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 1.430 1.460 1.390 1.450 772,843 +0.03(+2.11%)
Mar 30, 2023 1.410 1.430 1.390 1.420 802,376 +0.02(+1.43%)
Mar 29, 2023 1.350 1.410 1.310 1.400 1,088,730 +0.06(+4.48%)
Mar 28, 2023 1.280 1.350 1.265 1.340 1,186,472 +0.11(+8.94%)
Mar 27, 2023 1.300 1.300 1.230 1.230 532,070 -0.02(-1.60%)
Mar 24, 2023 1.240 1.270 1.230 1.250 490,403 -0.02(-1.57%)
Mar 23, 2023 1.320 1.330 1.250 1.270 594,130 -0.02(-1.55%)
Mar 22, 2023 1.270 1.320 1.270 1.290 757,770 +0.01(+0.78%)
Mar 21, 2023 1.250 1.280 1.215 1.280 1,200,312 +0.06(+4.92%)
Mar 20, 2023 1.240 1.270 1.210 1.220 1,129,997 -0.03(-2.40%)
Mar 17, 2023 1.200 1.290 1.180 1.250 3,468,104 +0.06(+5.04%)
Mar 16, 2023 1.110 1.200 1.110 1.190 2,536,219 +0.08(+7.21%)
Mar 15, 2023 1.110 1.140 1.080 1.110 1,521,276 +0.00(+0.00%)
Mar 14, 2023 1.190 1.200 1.100 1.110 2,601,341 -0.05(-4.31%)
Mar 13, 2023 1.190 1.190 1.110 1.160 2,248,408 -0.02(-1.69%)
Mar 10, 2023 1.240 1.240 1.170 1.180 1,280,043 -0.05(-4.07%)
Mar 09, 2023 1.280 1.300 1.230 1.230 1,393,559 -0.07(-5.38%)
Mar 08, 2023 1.320 1.330 1.290 1.300 898,945 -0.01(-0.76%)
Mar 07, 2023 1.400 1.420 1.310 1.310 1,088,500 -0.03(-2.24%)
Mar 06, 2023 1.350 1.380 1.320 1.340 1,353,014 +0.00(+0.00%)
Mar 03, 2023 1.350 1.368 1.335 1.340 1,047,996 -0.01(-0.74%)
Mar 02, 2023 1.320 1.355 1.310 1.350 2,055,689 +0.01(+0.75%)
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.