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 (%)
Nov 30, 2023 0.8226 0.8286 0.7980 0.8218 467,370 +0.00(+0.21%)
Nov 29, 2023 0.7760 0.8326 0.7760 0.8201 844,725 +0.04(+4.82%)
Nov 28, 2023 0.7501 0.7890 0.7400 0.7824 585,303 +0.03(+4.32%)
Nov 27, 2023 0.7900 0.7939 0.7500 0.7500 804,818 -0.04(-4.57%)
Nov 24, 2023 0.7928 0.8080 0.7859 0.7859 411,448 -0.01(-0.87%)
Nov 22, 2023 0.7600 0.8012 0.7600 0.7928 651,077 +0.03(+3.42%)
Nov 21, 2023 0.7800 0.8000 0.7600 0.7666 571,263 -0.03(-3.99%)
Nov 20, 2023 0.7901 0.8125 0.7901 0.7985 648,042 +0.02(+2.07%)
Nov 17, 2023 0.7700 0.8070 0.7700 0.7823 930,286 +0.02(+2.07%)
Nov 16, 2023 0.8100 0.8198 0.7663 0.7664 605,566 -0.03(-4.01%)
Nov 15, 2023 0.8072 0.8131 0.7823 0.7984 938,707 -0.01(-0.92%)
Nov 14, 2023 0.7981 0.8103 0.7566 0.8058 930,814 +0.04(+4.65%)
Nov 13, 2023 0.7348 0.8093 0.7348 0.7700 1,370,063 -0.05(-6.64%)
Nov 10, 2023 0.8000 0.8390 0.7500 0.8248 1,339,090 +0.02(+3.10%)
Nov 09, 2023 0.9001 0.9058 0.7200 0.8000 4,878,453 -0.09(-10.50%)
Nov 08, 2023 0.9800 0.9800 0.8500 0.8939 3,555,203 -0.14(-13.21%)
Nov 07, 2023 1.050 1.110 1.020 1.030 623,038 -0.03(-2.83%)
Nov 06, 2023 1.100 1.130 1.050 1.060 400,272 -0.01(-0.93%)
Nov 03, 2023 1.100 1.110 1.070 1.070 587,437 -0.02(-1.83%)
Nov 02, 2023 1.070 1.100 1.020 1.090 722,312 +0.04(+3.81%)
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.