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

Bark Inc (NY: BARK )

1.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 1.630 1.700 1.560 1.670 475,874 +0.00(+0.00%)
Aug 30, 2024 1.770 1.790 1.640 1.670 696,335 -0.16(-8.74%)
Aug 29, 2024 1.730 1.830 1.710 1.830 676,159 +0.09(+5.17%)
Aug 28, 2024 1.780 1.780 1.680 1.740 434,525 -0.05(-2.79%)
Aug 27, 2024 1.730 1.805 1.710 1.790 943,402 +0.01(+0.56%)
Aug 26, 2024 1.750 1.780 1.680 1.780 734,782 +0.03(+1.71%)
Aug 23, 2024 1.650 1.750 1.580 1.750 721,473 +0.09(+5.42%)
Aug 22, 2024 1.720 1.740 1.660 1.660 240,943 -0.06(-3.49%)
Aug 21, 2024 1.670 1.740 1.660 1.720 526,901 +0.09(+5.52%)
Aug 20, 2024 1.660 1.700 1.620 1.630 244,506 -0.05(-2.98%)
Aug 19, 2024 1.630 1.700 1.620 1.680 361,774 +0.01(+0.60%)
Aug 16, 2024 1.620 1.690 1.620 1.670 339,558 +0.03(+1.83%)
Aug 15, 2024 1.590 1.660 1.575 1.640 1,110,303 +0.09(+5.81%)
Aug 14, 2024 1.570 1.580 1.540 1.550 259,702 -0.01(-0.64%)
Aug 13, 2024 1.520 1.560 1.510 1.560 480,282 +0.03(+1.96%)
Aug 12, 2024 1.610 1.620 1.500 1.530 531,896 -0.04(-2.55%)
Aug 09, 2024 1.530 1.590 1.520 1.570 354,009 +0.04(+2.61%)
Aug 08, 2024 1.360 1.580 1.350 1.530 1,013,073 +0.22(+16.79%)
Aug 07, 2024 1.380 1.395 1.300 1.310 591,907 -0.06(-4.38%)
Aug 06, 2024 1.290 1.380 1.260 1.370 518,571 +0.11(+8.73%)
Aug 05, 2024 1.280 1.320 1.221 1.260 710,682 -0.09(-6.67%)
Aug 02, 2024 1.400 1.410 1.340 1.350 693,847 -0.09(-6.25%)
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.