Indicators

Bark Inc (NY: BARK )

1.100 +0.030 (+2.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.