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

Bark Inc (NY: BARK )

1.100 -0.020 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 1.960 2.040 1.960 2.010 485,544 +0.05(+2.55%)
Jan 30, 2023 2.040 2.080 1.960 1.960 839,177 -0.08(-3.92%)
Jan 27, 2023 1.980 2.070 1.950 2.040 675,706 +0.05(+2.51%)
Jan 26, 2023 1.940 2.010 1.920 1.990 646,915 +0.08(+4.19%)
Jan 25, 2023 1.840 1.920 1.840 1.910 419,288 +0.05(+2.69%)
Jan 24, 2023 1.890 1.910 1.840 1.860 591,474 -0.01(-0.53%)
Jan 23, 2023 1.870 1.890 1.840 1.870 790,515 +0.00(+0.00%)
Jan 20, 2023 1.910 1.925 1.800 1.870 1,368,432 +0.02(+1.08%)
Jan 19, 2023 1.800 1.860 1.770 1.850 566,679 +0.04(+2.21%)
Jan 18, 2023 1.960 1.980 1.800 1.810 951,733 -0.10(-5.24%)
Jan 17, 2023 1.950 1.980 1.840 1.910 1,071,888 -0.02(-1.04%)
Jan 13, 2023 2.110 2.130 1.920 1.930 1,452,082 -0.22(-10.23%)
Jan 12, 2023 2.070 2.160 1.990 2.150 1,101,764 +0.11(+5.39%)
Jan 11, 2023 1.990 2.140 1.915 2.040 2,187,357 +0.05(+2.51%)
Jan 10, 2023 1.660 2.015 1.650 1.990 2,348,539 +0.34(+20.61%)
Jan 09, 2023 1.680 1.720 1.610 1.650 678,495 -0.01(-0.60%)
Jan 06, 2023 1.600 1.670 1.590 1.660 518,363 +0.03(+1.84%)
Jan 05, 2023 1.600 1.640 1.600 1.630 719,862 +0.05(+3.16%)
Jan 04, 2023 1.550 1.635 1.540 1.580 1,022,586 +0.04(+2.60%)
Jan 03, 2023 1.490 1.570 1.455 1.540 912,635 +0.05(+3.36%)
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%)
Dec 01, 2022 1.660 1.740 1.620 1.700 774,109 +0.04(+2.41%)
Nov 30, 2022 1.580 1.670 1.540 1.660 1,045,251 +0.12(+7.79%)
Nov 29, 2022 1.560 1.570 1.530 1.540 571,249 -0.02(-1.28%)
Nov 28, 2022 1.620 1.635 1.550 1.560 722,778 -0.02(-1.27%)
Nov 25, 2022 1.650 1.650 1.570 1.580 388,734 -0.03(-1.86%)
Nov 23, 2022 1.690 1.710 1.600 1.610 1,035,450 -0.06(-3.59%)
Nov 22, 2022 1.780 1.790 1.670 1.670 952,750 -0.11(-6.18%)
Nov 21, 2022 1.810 1.830 1.760 1.780 1,479,688 +0.01(+0.56%)
Nov 18, 2022 1.870 1.880 1.720 1.770 1,561,396 -0.06(-3.28%)
Nov 17, 2022 1.860 1.860 1.775 1.830 1,192,398 -0.05(-2.66%)
Nov 16, 2022 1.870 1.910 1.835 1.880 1,133,909 -0.01(-0.53%)
Nov 15, 2022 1.770 1.890 1.740 1.890 2,135,916 +0.19(+11.18%)
Nov 14, 2022 1.650 1.740 1.650 1.700 1,814,191 +0.05(+3.03%)
Nov 11, 2022 1.720 1.720 1.630 1.650 1,489,345 -0.03(-1.79%)
Nov 10, 2022 1.770 1.790 1.660 1.680 1,380,783 +0.04(+2.44%)
Nov 09, 2022 1.760 1.770 1.600 1.640 1,189,085 -0.14(-7.87%)
Nov 08, 2022 1.740 1.790 1.665 1.780 981,650 +0.07(+4.09%)
Nov 07, 2022 1.740 1.780 1.660 1.710 827,483 -0.04(-2.29%)
Nov 04, 2022 1.800 1.800 1.710 1.750 615,180 +0.01(+0.57%)
Nov 03, 2022 1.740 1.795 1.725 1.740 572,458 -0.03(-1.69%)
Nov 02, 2022 1.840 1.875 1.745 1.770 1,046,292 -0.10(-5.35%)
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.