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

Bark Inc (NY: BARK )

2.090 +0.100 (+5.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 26, 2024 1.940 2.250 1.910 2.090 3,013,540 +0.10(+5.03%)
Nov 25, 2024 1.790 2.020 1.790 1.990 3,183,309 +0.22(+12.43%)
Nov 22, 2024 1.690 1.770 1.680 1.770 1,015,059 +0.09(+5.36%)
Nov 21, 2024 1.580 1.700 1.580 1.680 948,147 +0.06(+3.70%)
Nov 20, 2024 1.570 1.630 1.560 1.620 731,388 +0.04(+2.53%)
Nov 19, 2024 1.570 1.630 1.545 1.580 868,094 +0.00(+0.00%)
Nov 18, 2024 1.490 1.600 1.460 1.580 982,511 +0.09(+6.04%)
Nov 15, 2024 1.600 1.600 1.490 1.490 1,034,668 -0.09(-5.70%)
Nov 14, 2024 1.570 1.610 1.560 1.580 1,033,433 +0.01(+0.64%)
Nov 13, 2024 1.600 1.675 1.570 1.570 1,975,630 +0.04(+2.61%)
Nov 12, 2024 1.560 1.600 1.495 1.530 1,132,287 -0.02(-1.29%)
Nov 11, 2024 1.450 1.570 1.430 1.550 1,155,273 +0.13(+9.15%)
Nov 08, 2024 1.550 1.550 1.370 1.420 1,605,367 -0.06(-4.05%)
Nov 07, 2024 1.500 1.520 1.430 1.480 848,535 -0.03(-1.99%)
Nov 06, 2024 1.510 1.520 1.445 1.510 648,662 +0.05(+3.42%)
Nov 05, 2024 1.370 1.470 1.370 1.460 489,548 +0.06(+4.29%)
Nov 04, 2024 1.410 1.410 1.360 1.400 256,648 -0.02(-1.41%)
Nov 01, 2024 1.450 1.485 1.410 1.420 182,617 -0.03(-2.07%)
Oct 31, 2024 1.430 1.550 1.430 1.450 695,645 +0.03(+2.11%)
Oct 30, 2024 1.430 1.460 1.420 1.420 249,719 -0.02(-1.39%)
Oct 29, 2024 1.390 1.440 1.385 1.440 305,903 +0.04(+2.86%)
Oct 28, 2024 1.320 1.400 1.320 1.400 659,985 +0.08(+6.06%)
Oct 25, 2024 1.380 1.400 1.320 1.320 567,801 -0.07(-5.04%)
Oct 24, 2024 1.400 1.440 1.370 1.390 946,308 -0.10(-6.71%)
Oct 23, 2024 1.480 1.490 1.465 1.490 657,716 +0.00(+0.00%)
Oct 22, 2024 1.490 1.500 1.480 1.490 273,297 +0.00(+0.00%)
Oct 21, 2024 1.530 1.530 1.480 1.490 218,898 -0.05(-3.25%)
Oct 18, 2024 1.550 1.580 1.530 1.540 318,959 -0.01(-0.65%)
Oct 17, 2024 1.530 1.580 1.510 1.550 676,929 -0.02(-1.27%)
Oct 16, 2024 1.620 1.620 1.550 1.570 717,225 -0.04(-2.48%)
Oct 15, 2024 1.560 1.640 1.560 1.610 552,732 +0.04(+2.55%)
Oct 14, 2024 1.600 1.630 1.560 1.570 826,548 -0.06(-3.68%)
Oct 11, 2024 1.650 1.705 1.620 1.630 596,015 -0.01(-0.61%)
Oct 10, 2024 1.660 1.679 1.590 1.640 675,537 -0.02(-1.20%)
Oct 09, 2024 1.630 1.720 1.590 1.660 581,501 +0.03(+1.84%)
Oct 08, 2024 1.620 1.650 1.580 1.630 388,366 +0.01(+0.62%)
Oct 07, 2024 1.650 1.650 1.580 1.620 374,236 -0.03(-1.82%)
Oct 04, 2024 1.590 1.660 1.580 1.650 504,718 +0.07(+4.43%)
Oct 03, 2024 1.570 1.590 1.570 1.580 298,792 +0.00(+0.00%)
Oct 02, 2024 1.580 1.620 1.580 1.580 883,239 -0.01(-0.63%)
Oct 01, 2024 1.600 1.630 1.580 1.590 388,531 -0.04(-2.45%)
Sep 30, 2024 1.640 1.640 1.580 1.630 352,994 +0.00(+0.00%)
Sep 27, 2024 1.620 1.645 1.610 1.630 226,748 +0.01(+0.62%)
Sep 26, 2024 1.650 1.660 1.605 1.620 628,823 +0.01(+0.62%)
Sep 25, 2024 1.620 1.625 1.590 1.610 304,023 -0.02(-1.23%)
Sep 24, 2024 1.630 1.670 1.620 1.630 353,788 +0.02(+1.24%)
Sep 23, 2024 1.630 1.690 1.610 1.610 362,964 -0.02(-1.23%)
Sep 20, 2024 1.600 1.660 1.600 1.630 1,346,973 -0.04(-2.40%)
Sep 19, 2024 1.740 1.740 1.660 1.670 474,965 -0.03(-1.76%)
Sep 18, 2024 1.720 1.770 1.700 1.700 590,060 -0.04(-2.30%)
Sep 17, 2024 1.750 1.750 1.695 1.740 449,742 +0.02(+1.16%)
Sep 16, 2024 1.730 1.730 1.694 1.720 372,834 -0.01(-0.58%)
Sep 13, 2024 1.710 1.750 1.690 1.730 589,131 +0.02(+1.17%)
Sep 12, 2024 1.700 1.710 1.690 1.710 350,249 +0.02(+1.18%)
Sep 11, 2024 1.650 1.710 1.650 1.690 325,301 +0.03(+1.81%)
Sep 10, 2024 1.680 1.700 1.655 1.660 528,278 -0.02(-1.19%)
Sep 09, 2024 1.630 1.705 1.630 1.680 298,169 +0.06(+3.70%)
Sep 06, 2024 1.680 1.690 1.620 1.620 493,143 -0.07(-4.14%)
Sep 05, 2024 1.670 1.690 1.630 1.690 255,864 +0.04(+2.42%)
Sep 04, 2024 1.650 1.720 1.570 1.650 595,093 -0.02(-1.20%)
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.