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

Bark Inc (NY: BARK )

1.070 -0.030 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2023 1.040 1.090 1.040 1.070 531,259 +0.03(+2.88%)
Oct 30, 2023 1.030 1.080 1.020 1.040 487,566 +0.01(+0.97%)
Oct 27, 2023 1.060 1.085 1.010 1.030 335,507 -0.01(-0.96%)
Oct 26, 2023 1.000 1.070 1.000 1.040 415,094 +0.03(+2.97%)
Oct 25, 2023 1.030 1.060 1.010 1.010 418,753 -0.03(-2.88%)
Oct 24, 2023 1.020 1.110 1.020 1.040 362,836 +0.02(+1.96%)
Oct 23, 2023 1.020 1.060 0.9900 1.020 569,786 -0.01(-0.97%)
Oct 20, 2023 1.030 1.050 1.030 1.030 430,425 -0.01(-0.96%)
Oct 19, 2023 1.060 1.090 1.040 1.040 441,813 -0.02(-1.89%)
Oct 18, 2023 1.120 1.120 1.050 1.060 332,550 -0.05(-4.50%)
Oct 17, 2023 1.130 1.140 1.110 1.110 364,035 +0.00(+0.00%)
Oct 16, 2023 1.100 1.150 1.070 1.110 739,563 +0.05(+4.72%)
Oct 13, 2023 1.060 1.080 1.050 1.060 321,469 +0.01(+0.95%)
Oct 12, 2023 1.090 1.100 1.050 1.050 470,637 -0.04(-3.67%)
Oct 11, 2023 1.130 1.150 1.090 1.090 219,178 -0.02(-1.80%)
Oct 10, 2023 1.120 1.160 1.110 1.110 460,494 -0.01(-0.89%)
Oct 09, 2023 1.140 1.150 1.100 1.120 319,348 -0.03(-2.61%)
Oct 06, 2023 1.150 1.190 1.120 1.150 330,713 -0.01(-0.86%)
Oct 05, 2023 1.150 1.170 1.130 1.160 343,038 +0.00(+0.00%)
Oct 04, 2023 1.140 1.230 1.120 1.160 442,827 +0.01(+0.87%)
Oct 03, 2023 1.170 1.170 1.090 1.150 957,588 -0.02(-1.71%)
Oct 02, 2023 1.190 1.230 1.160 1.170 349,738 -0.03(-2.50%)
Sep 29, 2023 1.200 1.220 1.170 1.200 586,661 +0.03(+2.56%)
Sep 28, 2023 1.170 1.180 1.125 1.170 510,052 +0.01(+0.86%)
Sep 27, 2023 1.160 1.170 1.100 1.160 778,252 +0.00(+0.00%)
Sep 26, 2023 1.230 1.230 1.150 1.160 565,385 -0.03(-2.52%)
Sep 25, 2023 1.260 1.210 1.180 1.190 502,637 -0.06(-4.80%)
Sep 22, 2023 1.310 1.320 1.250 1.250 455,874 -0.05(-3.85%)
Sep 21, 2023 1.300 1.320 1.280 1.300 495,329 -0.02(-1.52%)
Sep 20, 2023 1.330 1.370 1.300 1.320 533,614 +0.00(+0.00%)
Sep 19, 2023 1.360 1.390 1.310 1.320 614,233 -0.04(-2.94%)
Sep 18, 2023 1.460 1.460 1.340 1.360 793,604 -0.10(-6.85%)
Sep 15, 2023 1.540 1.560 1.430 1.460 3,159,772 -0.07(-4.58%)
Sep 14, 2023 1.550 1.565 1.500 1.530 856,319 -0.01(-0.65%)
Sep 13, 2023 1.560 1.610 1.540 1.540 888,940 -0.06(-3.75%)
Sep 12, 2023 1.560 1.630 1.540 1.600 662,631 +0.00(+0.00%)
Sep 11, 2023 1.550 1.620 1.550 1.600 755,151 +0.04(+2.56%)
Sep 08, 2023 1.530 1.590 1.530 1.560 742,329 +0.02(+1.30%)
Sep 07, 2023 1.580 1.580 1.510 1.540 1,113,932 -0.05(-3.14%)
Sep 06, 2023 1.620 1.640 1.570 1.590 642,311 -0.04(-2.45%)
Sep 05, 2023 1.590 1.640 1.560 1.630 903,830 +0.03(+1.87%)
Sep 01, 2023 1.580 1.610 1.550 1.600 706,687 +0.00(+0.00%)
Aug 31, 2023 1.470 1.610 1.460 1.600 1,508,600 +0.13(+8.84%)
Aug 30, 2023 1.440 1.510 1.440 1.470 665,117 +0.01(+0.68%)
Aug 29, 2023 1.500 1.540 1.440 1.460 1,119,080 -0.03(-2.01%)
Aug 28, 2023 1.400 1.500 1.390 1.490 979,138 +0.10(+7.19%)
Aug 25, 2023 1.350 1.400 1.320 1.390 667,177 +0.04(+2.96%)
Aug 24, 2023 1.390 1.393 1.320 1.350 897,775 -0.05(-3.57%)
Aug 23, 2023 1.370 1.410 1.340 1.400 809,231 +0.02(+1.45%)
Aug 22, 2023 1.390 1.410 1.353 1.380 770,961 -0.02(-1.43%)
Aug 21, 2023 1.320 1.440 1.320 1.400 994,248 +0.06(+4.48%)
Aug 18, 2023 1.230 1.370 1.200 1.340 883,616 +0.15(+12.61%)
Aug 17, 2023 1.190 1.195 1.170 1.190 619,253 +0.01(+0.85%)
Aug 16, 2023 1.250 1.260 1.180 1.180 383,440 -0.05(-4.07%)
Aug 15, 2023 1.180 1.235 1.170 1.230 439,816 +0.03(+2.50%)
Aug 14, 2023 1.200 1.210 1.170 1.200 343,958 +0.00(+0.00%)
Aug 11, 2023 1.180 1.210 1.140 1.200 587,334 +0.00(+0.00%)
Aug 10, 2023 1.250 1.260 1.170 1.200 495,043 -0.04(-3.23%)
Aug 09, 2023 1.390 1.390 1.210 1.240 2,360,625 -0.20(-13.89%)
Aug 08, 2023 1.370 1.470 1.320 1.440 852,416 +0.07(+5.11%)
Aug 07, 2023 1.400 1.400 1.310 1.370 394,807 +0.00(+0.00%)
Aug 04, 2023 1.400 1.410 1.370 1.370 368,039 -0.03(-2.14%)
Aug 03, 2023 1.380 1.410 1.360 1.400 324,926 +0.02(+1.45%)
Aug 02, 2023 1.440 1.440 1.370 1.380 462,627 -0.08(-5.48%)
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.