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

Bark Inc (NY: BARK )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 19, 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 (%)
May 31, 2023 1.110 1.115 1.000 1.040 2,631,116 -0.06(-5.45%)
May 30, 2023 1.160 1.180 1.090 1.100 686,406 -0.03(-2.65%)
May 26, 2023 1.200 1.200 1.110 1.130 994,207 -0.04(-3.42%)
May 25, 2023 1.210 1.260 1.160 1.170 561,116 -0.05(-4.10%)
May 24, 2023 1.210 1.250 1.200 1.220 585,363 -0.02(-1.61%)
May 23, 2023 1.270 1.290 1.220 1.240 468,476 -0.01(-0.80%)
May 22, 2023 1.170 1.328 1.140 1.250 1,966,996 +0.09(+7.76%)
May 19, 2023 1.160 1.180 1.150 1.160 522,063 +0.01(+0.87%)
May 18, 2023 1.070 1.150 1.065 1.150 583,756 +0.08(+7.48%)
May 17, 2023 1.050 1.080 1.020 1.070 575,936 +0.02(+1.90%)
May 16, 2023 1.070 1.080 1.040 1.050 640,104 -0.02(-1.87%)
May 15, 2023 1.060 1.070 1.040 1.070 428,447 +0.01(+0.94%)
May 12, 2023 1.080 1.120 1.050 1.060 471,600 -0.02(-1.85%)
May 11, 2023 1.090 1.120 1.070 1.080 429,438 -0.03(-2.70%)
May 10, 2023 1.120 1.120 1.090 1.110 498,654 +0.03(+2.78%)
May 09, 2023 1.100 1.100 1.060 1.080 351,719 -0.01(-0.92%)
May 08, 2023 1.020 1.100 1.020 1.090 974,255 +0.07(+6.86%)
May 05, 2023 1.050 1.080 1.000 1.020 1,626,322 +0.00(+0.00%)
May 04, 2023 1.010 1.020 1.000 1.020 3,712,981 +0.01(+0.99%)
May 03, 2023 1.040 1.055 1.010 1.010 994,032 -0.03(-2.88%)
May 02, 2023 1.100 1.100 1.030 1.040 1,385,423 -0.04(-3.70%)
May 01, 2023 1.060 1.110 1.060 1.080 820,557 -0.02(-1.82%)
Apr 28, 2023 1.090 1.110 1.080 1.100 551,031 -0.01(-0.90%)
Apr 27, 2023 1.100 1.110 1.090 1.110 460,941 +0.01(+0.91%)
Apr 26, 2023 1.110 1.120 1.090 1.100 659,274 -0.01(-0.90%)
Apr 25, 2023 1.120 1.120 1.080 1.110 1,263,468 -0.02(-1.77%)
Apr 24, 2023 1.140 1.170 1.100 1.130 734,131 +0.00(+0.00%)
Apr 21, 2023 1.150 1.150 1.130 1.130 506,573 -0.02(-1.74%)
Apr 20, 2023 1.190 1.195 1.140 1.150 985,352 -0.04(-3.36%)
Apr 19, 2023 1.210 1.220 1.170 1.190 919,433 -0.03(-2.46%)
Apr 18, 2023 1.220 1.280 1.200 1.220 481,621 +0.01(+0.83%)
Apr 17, 2023 1.270 1.270 1.210 1.210 533,574 -0.02(-1.63%)
Apr 14, 2023 1.230 1.260 1.220 1.230 380,955 -0.01(-0.81%)
Apr 13, 2023 1.220 1.260 1.200 1.240 385,485 +0.02(+1.64%)
Apr 12, 2023 1.260 1.270 1.215 1.220 433,175 -0.03(-2.40%)
Apr 11, 2023 1.260 1.290 1.200 1.250 511,818 +0.01(+0.81%)
Apr 10, 2023 1.200 1.250 1.180 1.240 1,156,359 +0.02(+1.64%)
Apr 06, 2023 1.240 1.240 1.210 1.220 575,405 +0.00(+0.00%)
Apr 05, 2023 1.330 1.330 1.220 1.220 1,162,847 -0.11(-8.27%)
Apr 04, 2023 1.440 1.450 1.320 1.330 681,056 -0.12(-8.28%)
Apr 03, 2023 1.440 1.450 1.380 1.450 807,561 +0.00(+0.00%)
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.