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

Bark Inc (NY: BARK )

1.150 +0.050 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2022 1.860 1.870 1.780 1.830 733,938 -0.02(-1.08%)
Oct 28, 2022 1.830 1.865 1.755 1.850 577,726 +0.03(+1.65%)
Oct 27, 2022 1.790 1.860 1.790 1.820 672,423 +0.01(+0.55%)
Oct 26, 2022 1.730 1.820 1.730 1.810 1,032,628 +0.06(+3.43%)
Oct 25, 2022 1.610 1.750 1.610 1.750 1,236,949 +0.14(+8.70%)
Oct 24, 2022 1.640 1.640 1.571 1.610 676,641 -0.04(-2.42%)
Oct 21, 2022 1.650 1.670 1.600 1.650 909,259 +0.00(+0.00%)
Oct 20, 2022 1.740 1.765 1.640 1.650 1,026,765 -0.08(-4.62%)
Oct 19, 2022 1.710 1.730 1.650 1.730 1,450,787 +0.00(+0.00%)
Oct 18, 2022 1.790 1.830 1.700 1.730 860,408 -0.01(-0.57%)
Oct 17, 2022 1.740 1.750 1.710 1.740 875,503 +0.06(+3.57%)
Oct 14, 2022 1.780 1.790 1.670 1.680 976,682 -0.05(-2.89%)
Oct 13, 2022 1.680 1.760 1.680 1.730 1,186,208 -0.03(-1.70%)
Oct 12, 2022 1.720 1.821 1.700 1.760 1,640,198 +0.03(+1.73%)
Oct 11, 2022 1.700 1.750 1.670 1.730 1,376,446 +0.01(+0.58%)
Oct 10, 2022 1.820 1.820 1.700 1.720 812,736 -0.09(-4.97%)
Oct 07, 2022 1.810 1.930 1.760 1.810 1,084,523 -0.07(-3.72%)
Oct 06, 2022 1.810 1.888 1.810 1.880 770,049 +0.05(+2.73%)
Oct 05, 2022 1.840 1.945 1.770 1.830 1,209,436 -0.01(-0.54%)
Oct 04, 2022 1.890 1.950 1.800 1.840 1,922,676 +0.00(+0.00%)
Oct 03, 2022 1.830 1.880 1.745 1.840 1,493,358 +0.02(+1.10%)
Sep 30, 2022 1.850 1.920 1.805 1.820 1,606,183 -0.02(-1.09%)
Sep 29, 2022 1.920 1.925 1.785 1.840 940,263 -0.10(-5.15%)
Sep 28, 2022 1.910 1.990 1.870 1.940 1,435,664 +0.02(+1.04%)
Sep 27, 2022 1.900 1.940 1.850 1.920 1,421,325 +0.09(+4.92%)
Sep 26, 2022 1.850 1.940 1.795 1.830 1,154,630 +0.00(+0.00%)
Sep 23, 2022 1.770 1.850 1.730 1.830 1,371,686 +0.01(+0.55%)
Sep 22, 2022 1.830 1.860 1.720 1.820 2,258,263 +0.04(+2.25%)
Sep 21, 2022 1.770 1.880 1.740 1.780 1,603,203 +0.03(+1.71%)
Sep 20, 2022 1.760 1.840 1.740 1.750 962,623 -0.02(-1.13%)
Sep 19, 2022 1.800 1.850 1.760 1.770 1,364,102 -0.06(-3.28%)
Sep 16, 2022 1.930 1.940 1.820 1.830 9,115,590 -0.16(-8.04%)
Sep 15, 2022 2.060 2.125 1.955 1.990 1,422,366 -0.09(-4.33%)
Sep 14, 2022 2.050 2.100 1.990 2.080 1,171,399 +0.03(+1.46%)
Sep 13, 2022 2.100 2.140 2.045 2.050 1,340,214 -0.13(-5.96%)
Sep 12, 2022 2.160 2.245 2.130 2.180 913,886 +0.04(+1.87%)
Sep 09, 2022 2.180 2.205 2.120 2.140 1,081,193 +0.00(+0.00%)
Sep 08, 2022 1.910 2.155 1.910 2.140 1,744,109 +0.16(+8.08%)
Sep 07, 2022 1.880 1.995 1.860 1.980 2,109,104 +0.09(+4.76%)
Sep 06, 2022 2.040 2.105 1.880 1.890 2,807,463 -0.14(-6.90%)
Sep 02, 2022 2.130 2.160 2.020 2.030 1,550,053 -0.04(-1.93%)
Sep 01, 2022 2.300 2.300 2.060 2.070 3,249,302 -0.25(-10.78%)
Aug 31, 2022 2.290 2.405 2.290 2.320 1,701,959 +0.05(+2.20%)
Aug 30, 2022 2.430 2.505 2.235 2.270 1,816,196 -0.16(-6.58%)
Aug 29, 2022 2.310 2.500 2.310 2.430 1,404,685 +0.05(+2.10%)
Aug 26, 2022 2.500 2.515 2.360 2.380 1,027,139 -0.11(-4.42%)
Aug 25, 2022 2.650 2.710 2.460 2.490 1,884,797 -0.11(-4.23%)
Aug 24, 2022 2.360 2.620 2.320 2.600 2,208,607 +0.25(+10.64%)
Aug 23, 2022 2.370 2.400 2.290 2.350 1,119,673 +0.03(+1.29%)
Aug 22, 2022 2.320 2.440 2.290 2.320 1,817,575 +0.01(+0.43%)
Aug 19, 2022 2.400 2.440 2.155 2.310 1,934,325 -0.16(-6.48%)
Aug 18, 2022 2.610 2.640 2.430 2.470 1,285,144 -0.14(-5.36%)
Aug 17, 2022 2.630 2.640 2.410 2.610 2,747,203 -0.09(-3.33%)
Aug 16, 2022 2.450 2.740 2.330 2.700 3,331,495 +0.18(+7.14%)
Aug 15, 2022 2.350 2.550 2.300 2.520 2,878,955 +0.14(+5.88%)
Aug 12, 2022 2.190 2.380 2.140 2.380 2,626,708 +0.20(+9.17%)
Aug 11, 2022 2.170 2.360 2.100 2.180 3,562,323 +0.04(+1.87%)
Aug 10, 2022 2.140 2.290 1.880 2.140 6,611,350 +0.37(+20.90%)
Aug 09, 2022 1.760 1.810 1.650 1.770 3,757,565 +0.02(+1.14%)
Aug 08, 2022 1.770 1.820 1.720 1.750 2,388,534 +0.04(+2.34%)
Aug 05, 2022 1.640 1.730 1.550 1.710 1,253,330 +0.13(+8.23%)
Aug 04, 2022 1.610 1.690 1.560 1.580 1,045,399 -0.02(-1.25%)
Aug 03, 2022 1.610 1.640 1.542 1.600 1,242,889 +0.04(+2.56%)
Aug 02, 2022 1.500 1.580 1.480 1.560 940,000 +0.07(+4.70%)
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.