Indicators

Bark Inc (NY: BARK )

1.240 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.950	3.160	2.870	3.150	3,144,468	+0.17(+5.70%)
Feb 25, 2022	3.160	3.090	2.960	2.980	3,372,382	-0.17(-5.40%)
Feb 24, 2022	2.650	3.180	2.630	3.150	3,823,607	+0.33(+11.70%)
Feb 23, 2022	2.950	3.030	2.820	2.820	3,556,258	-0.05(-1.74%)
Feb 22, 2022	2.920	3.110	2.855	2.870	4,572,670	-0.12(-4.01%)
Feb 18, 2022				2.990	0	-0.14(-4.47%)
Feb 17, 2022	3.340	3.430	3.130	3.130	2,165,707	-0.22(-6.57%)
Feb 16, 2022	3.300	3.405	3.230	3.350	3,165,940	+0.00(+0.00%)
Feb 15, 2022	3.460	3.460	3.290	3.350	4,554,292	-0.04(-1.18%)
Feb 14, 2022	3.470	3.530	3.270	3.390	2,694,571	-0.07(-2.02%)
Feb 11, 2022	3.760	4.100	3.420	3.460	4,340,955	-0.60(-14.78%)
Feb 10, 2022	4.170	4.370	4.040	4.060	3,082,842	-0.24(-5.58%)
Feb 09, 2022	4.040	4.340	3.980	4.300	3,120,276	+0.36(+9.14%)
Feb 08, 2022	3.750	3.990	3.630	3.940	1,846,034	+0.19(+5.07%)
Feb 07, 2022	3.490	3.790	3.450	3.750	1,802,065	+0.27(+7.76%)
Feb 04, 2022	3.550	3.640	3.310	3.480	2,305,335	-0.07(-1.97%)
Feb 03, 2022	3.480			3.550	2,388,704	-0.06(-1.66%)
Feb 02, 2022	3.870	3.870	3.545	3.610	2,229,920	-0.21(-5.50%)

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.