Indicators

Bark Inc (NY: BARK )

1.180 -0.020 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.