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

Bark Inc (NY: BARK )

1.070 +0.020 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 1.080 1.100 1.060 1.070 221,102 +0.02(+1.90%)
Apr 16, 2024 1.060 1.110 1.030 1.050 255,123 -0.01(-0.94%)
Apr 15, 2024 1.130 1.130 1.020 1.060 633,957 -0.04(-3.64%)
Apr 12, 2024 1.180 1.180 1.100 1.100 505,189 -0.07(-5.98%)
Apr 11, 2024 1.200 1.200 1.130 1.170 518,599 -0.01(-0.85%)
Apr 10, 2024 1.180 1.205 1.170 1.180 227,151 -0.02(-1.67%)
Apr 09, 2024 1.230 1.250 1.190 1.200 179,048 -0.03(-2.44%)
Apr 08, 2024 1.220 1.280 1.210 1.230 386,166 +0.01(+0.82%)
Apr 05, 2024 1.190 1.240 1.150 1.220 571,611 +0.01(+0.83%)
Apr 04, 2024 1.230 1.260 1.195 1.210 292,490 +0.00(+0.00%)
Apr 03, 2024 1.170 1.250 1.160 1.210 575,027 +0.03(+2.54%)
Apr 02, 2024 1.210 1.220 1.170 1.180 547,728 -0.05(-4.07%)
Apr 01, 2024 1.230 1.250 1.220 1.230 480,719 -0.01(-0.81%)
Mar 28, 2024 1.230 1.245 1.245 1.240 426,886 +0.00(+0.00%)
Mar 27, 2024 1.220 1.250 1.210 1.240 838,166 +0.00(+0.00%)
Mar 26, 2024 1.270 1.280 1.220 1.240 388,629 -0.03(-2.36%)
Mar 25, 2024 1.250 1.300 1.250 1.270 476,155 +0.00(+0.00%)
Mar 22, 2024 1.340 1.350 1.270 1.270 599,084 -0.08(-5.93%)
Mar 21, 2024 1.380 1.400 1.325 1.350 663,958 -0.01(-0.74%)
Mar 20, 2024 1.300 1.400 1.300 1.360 341,503 +0.03(+2.26%)
Mar 19, 2024 1.320 1.360 1.300 1.330 343,675 +0.00(+0.00%)
Mar 18, 2024 1.370 1.430 1.315 1.330 378,451 -0.04(-2.92%)
Mar 15, 2024 1.220 1.400 1.210 1.370 1,750,360 +0.13(+10.48%)
Mar 14, 2024 1.270 1.300 1.210 1.240 480,441 -0.06(-4.62%)
Mar 13, 2024 1.330 1.350 1.261 1.300 586,370 -0.01(-0.76%)
Mar 12, 2024 1.340 1.360 1.290 1.310 439,586 -0.04(-2.96%)
Mar 11, 2024 1.440 1.460 1.268 1.350 1,004,753 -0.04(-2.88%)
Mar 08, 2024 1.420 1.490 1.360 1.390 944,875 -0.02(-1.42%)
Mar 07, 2024 1.490 1.490 1.395 1.410 608,660 -0.06(-4.08%)
Mar 06, 2024 1.300 1.520 1.300 1.470 1,954,593 +0.18(+13.95%)
Mar 05, 2024 1.350 1.460 1.250 1.290 1,473,942 +0.05(+4.03%)
Mar 04, 2024 1.240 1.275 1.205 1.240 492,268 -0.01(-0.80%)
Mar 01, 2024 1.220 1.260 1.190 1.250 557,537 +0.05(+4.17%)
Feb 29, 2024 1.230 1.260 1.190 1.200 410,949 -0.02(-1.64%)
Feb 28, 2024 1.220 1.250 1.220 1.220 489,823 -0.01(-0.81%)
Feb 27, 2024 1.170 1.240 1.170 1.230 469,986 +0.06(+5.13%)
Feb 26, 2024 1.170 1.200 1.160 1.170 276,887 +0.00(+0.00%)
Feb 23, 2024 1.190 1.210 1.150 1.170 479,115 -0.04(-3.31%)
Feb 22, 2024 1.170 1.225 1.152 1.210 720,759 +0.03(+2.54%)
Feb 21, 2024 1.130 1.190 1.110 1.180 980,589 +0.05(+4.42%)
Feb 20, 2024 1.100 1.160 1.070 1.130 779,143 +0.01(+0.89%)
Feb 16, 2024 1.160 1.180 1.120 1.120 935,154 -0.04(-3.45%)
Feb 15, 2024 1.140 1.170 1.120 1.160 1,051,961 +0.00(+0.00%)
Feb 14, 2024 1.140 1.180 1.125 1.160 629,068 +0.05(+4.50%)
Feb 13, 2024 1.090 1.180 1.080 1.110 828,543 -0.05(-4.31%)
Feb 12, 2024 1.060 1.180 1.060 1.160 1,314,778 +0.09(+8.41%)
Feb 09, 2024 1.020 1.130 1.020 1.070 4,310,876 +0.03(+2.88%)
Feb 08, 2024 0.9000 1.080 0.8985 1.040 2,931,141 +0.14(+15.56%)
Feb 07, 2024 0.9000 0.9359 0.8818 0.9000 1,012,792 -0.02(-1.88%)
Feb 06, 2024 0.8700 0.9230 0.8700 0.9172 414,922 +0.05(+5.99%)
Feb 05, 2024 0.9000 0.9225 0.8650 0.8654 844,059 -0.06(-6.22%)
Feb 02, 2024 0.9600 0.9800 0.9020 0.9228 548,936 -0.05(-4.83%)
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.