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

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
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 (%)
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%)
Mar 01, 2023 1.350 1.360 1.320 1.340 1,548,837 -0.01(-0.74%)
Feb 28, 2023 1.390 1.400 1.331 1.350 2,976,503 -0.03(-2.17%)
Feb 27, 2023 1.410 1.440 1.380 1.380 1,057,366 +0.00(+0.00%)
Feb 24, 2023 1.350 1.410 1.340 1.380 1,070,697 +0.00(+0.00%)
Feb 23, 2023 1.440 1.450 1.350 1.380 1,125,084 -0.02(-1.43%)
Feb 22, 2023 1.410 1.440 1.400 1.400 681,522 +0.00(+0.00%)
Feb 21, 2023 1.530 1.600 1.390 1.400 1,523,621 -0.15(-9.68%)
Feb 17, 2023 1.590 1.630 1.510 1.550 1,790,093 -0.02(-1.27%)
Feb 16, 2023 1.510 1.710 1.500 1.570 3,044,959 +0.12(+8.28%)
Feb 15, 2023 1.350 1.460 1.350 1.450 1,405,739 +0.06(+4.32%)
Feb 14, 2023 1.400 1.410 1.350 1.390 1,829,046 -0.02(-1.42%)
Feb 13, 2023 1.550 1.550 1.400 1.410 2,963,181 -0.12(-7.84%)
Feb 10, 2023 1.820 1.850 1.430 1.530 6,104,467 -0.43(-21.94%)
Feb 09, 2023 2.060 2.090 1.940 1.960 1,224,158 -0.07(-3.45%)
Feb 08, 2023 2.030 2.060 1.965 2.030 731,643 +0.01(+0.50%)
Feb 07, 2023 2.050 2.065 1.950 2.020 884,695 -0.04(-1.94%)
Feb 06, 2023 2.140 2.150 2.034 2.060 599,878 -0.08(-3.74%)
Feb 03, 2023 2.150 2.230 2.120 2.140 788,856 -0.05(-2.28%)
Feb 02, 2023 2.130 2.290 2.105 2.190 1,626,511 +0.08(+3.79%)
Feb 01, 2023 2.040 2.130 1.970 2.110 714,913 +0.10(+4.98%)
Jan 31, 2023 1.960 2.040 1.960 2.010 485,544 +0.05(+2.55%)
Jan 30, 2023 2.040 2.080 1.960 1.960 839,177 -0.08(-3.92%)
Jan 27, 2023 1.980 2.070 1.950 2.040 675,706 +0.05(+2.51%)
Jan 26, 2023 1.940 2.010 1.920 1.990 646,915 +0.08(+4.19%)
Jan 25, 2023 1.840 1.920 1.840 1.910 419,288 +0.05(+2.69%)
Jan 24, 2023 1.890 1.910 1.840 1.860 591,474 -0.01(-0.53%)
Jan 23, 2023 1.870 1.890 1.840 1.870 790,515 +0.00(+0.00%)
Jan 20, 2023 1.910 1.925 1.800 1.870 1,368,432 +0.02(+1.08%)
Jan 19, 2023 1.800 1.860 1.770 1.850 566,679 +0.04(+2.21%)
Jan 18, 2023 1.960 1.980 1.800 1.810 951,733 -0.10(-5.24%)
Jan 17, 2023 1.950 1.980 1.840 1.910 1,071,888 -0.02(-1.04%)
Jan 13, 2023 2.110 2.130 1.920 1.930 1,452,082 -0.22(-10.23%)
Jan 12, 2023 2.070 2.160 1.990 2.150 1,101,764 +0.11(+5.39%)
Jan 11, 2023 1.990 2.140 1.915 2.040 2,187,357 +0.05(+2.51%)
Jan 10, 2023 1.660 2.015 1.650 1.990 2,348,539 +0.34(+20.61%)
Jan 09, 2023 1.680 1.720 1.610 1.650 678,495 -0.01(-0.60%)
Jan 06, 2023 1.600 1.670 1.590 1.660 518,363 +0.03(+1.84%)
Jan 05, 2023 1.600 1.640 1.600 1.630 719,862 +0.05(+3.16%)
Jan 04, 2023 1.550 1.635 1.540 1.580 1,022,586 +0.04(+2.60%)
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.