Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	1.620	1.645	1.610	1.630	226,715	+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%)
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%)
Aug 01, 2024	1.550	1.560	1.410	1.440	559,415	-0.11(-7.10%)
Jul 31, 2024	1.520	1.600	1.510	1.550	480,145	+0.03(+1.97%)
Jul 30, 2024	1.490	1.520	1.470	1.520	314,424	+0.03(+2.01%)
Jul 29, 2024	1.510	1.525	1.470	1.490	319,143	-0.03(-1.97%)
Jul 26, 2024	1.540	1.540	1.480	1.520	307,266	+0.00(+0.00%)
Jul 25, 2024	1.490	1.560	1.460	1.520	370,123	+0.05(+3.40%)
Jul 24, 2024	1.540	1.540	1.470	1.470	396,732	-0.07(-4.55%)
Jul 23, 2024	1.500	1.560	1.500	1.540	376,578	+0.03(+1.99%)
Jul 22, 2024	1.630	1.630	1.480	1.510	930,510	-0.12(-7.36%)
Jul 19, 2024	1.670	1.690	1.620	1.630	277,926	-0.03(-1.81%)
Jul 18, 2024	1.730	1.740	1.620	1.660	451,148	-0.05(-2.92%)
Jul 17, 2024	1.760	1.775	1.680	1.710	615,404	-0.07(-3.93%)
Jul 16, 2024	1.760	1.780	1.735	1.780	585,182	+0.03(+1.71%)
Jul 15, 2024	1.740	1.750	1.680	1.750	373,314	+0.06(+3.55%)
Jul 12, 2024	1.690	1.750	1.670	1.690	484,403	-0.01(-0.59%)
Jul 11, 2024	1.660	1.700	1.620	1.700	589,015	+0.06(+3.66%)
Jul 10, 2024	1.650	1.680	1.605	1.640	444,512	-0.01(-0.61%)
Jul 09, 2024	1.650	1.670	1.595	1.650	344,476	-0.02(-1.20%)
Jul 08, 2024	1.650	1.740	1.650	1.670	594,384	+0.03(+1.83%)
Jul 05, 2024	1.690	1.690	1.600	1.640	643,443	-0.05(-2.96%)
Jul 03, 2024	1.760	1.778	1.680	1.690	295,791	-0.04(-2.31%)
Jul 02, 2024	1.720	1.790	1.700	1.730	561,926	-0.01(-0.57%)
Jul 01, 2024	1.840	1.880	1.670	1.740	1,243,959	-0.07(-3.87%)
Jun 28, 2024	1.830	1.830	1.750	1.810	2,103,399	+0.01(+0.56%)
Jun 27, 2024	1.760	1.910	1.690	1.800	2,561,681	+0.06(+3.45%)
Jun 26, 2024	1.700	1.810	1.670	1.740	1,502,339	+0.08(+4.82%)
Jun 25, 2024	1.430	1.730	1.370	1.660	3,496,370	+0.20(+13.70%)
Jun 24, 2024	1.410	1.490	1.410	1.460	640,052	+0.03(+2.10%)
Jun 21, 2024	1.390	1.478	1.390	1.430	709,732	+0.05(+3.62%)
Jun 20, 2024	1.400	1.465	1.360	1.380	428,220	-0.04(-2.82%)
Jun 18, 2024	1.450	1.510	1.410	1.420	600,044	-0.03(-2.07%)
Jun 17, 2024	1.550	1.560	1.440	1.450	640,909	-0.09(-5.84%)
Jun 14, 2024	1.580	1.580	1.490	1.540	736,138	-0.02(-1.28%)
Jun 13, 2024	1.640	1.640	1.550	1.560	568,169	-0.07(-4.29%)
Jun 12, 2024	1.620	1.640	1.450	1.630	1,231,021	+0.01(+0.62%)
Jun 11, 2024	1.400	1.630	1.400	1.620	1,455,104	+0.20(+14.08%)
Jun 10, 2024	1.300	1.420	1.300	1.420	790,243	+0.09(+6.77%)
Jun 07, 2024	1.380	1.420	1.320	1.330	1,082,170	-0.14(-9.52%)
Jun 06, 2024	1.430	1.520	1.370	1.470	1,809,307	+0.05(+3.52%)
Jun 05, 2024	1.300	1.435	1.300	1.420	1,309,997	+0.11(+8.40%)
Jun 04, 2024	1.210	1.390	1.200	1.310	2,379,867	-0.09(-6.43%)
Jun 03, 2024	1.340	1.470	1.310	1.400	2,592,474	+0.10(+7.69%)
May 31, 2024	1.390	1.390	1.280	1.300	1,794,091	-0.05(-3.70%)
May 30, 2024	1.340	1.365	1.300	1.350	1,038,190	+0.08(+6.30%)
May 29, 2024	1.210	1.290	1.200	1.270	1,055,580	+0.03(+2.42%)
May 28, 2024	1.190	1.240	1.140	1.240	819,535	+0.08(+6.90%)
May 24, 2024	1.230	1.240	1.140	1.160	1,016,978	-0.04(-3.33%)
May 23, 2024	1.250	1.260	1.170	1.200	624,824	-0.02(-1.64%)
May 22, 2024	1.240	1.260	1.150	1.220	611,594	-0.03(-2.40%)
May 21, 2024	1.250	1.270	1.240	1.250	196,554	-0.01(-0.79%)
May 20, 2024	1.210	1.280	1.200	1.260	487,600	+0.02(+1.61%)
May 17, 2024	1.240	1.260	1.210	1.240	238,897	+0.00(+0.00%)
May 16, 2024	1.270	1.298	1.210	1.240	484,334	-0.03(-2.36%)
May 15, 2024	1.320	1.350	1.210	1.270	512,157	-0.04(-3.05%)
May 14, 2024	1.260	1.400	1.240	1.310	815,717	+0.09(+7.38%)
May 13, 2024	1.200	1.340	1.170	1.220	703,901	+0.04(+3.39%)
May 10, 2024	1.200	1.230	1.150	1.180	241,209	-0.02(-1.67%)
May 09, 2024	1.190	1.200	1.170	1.200	216,469	+0.03(+2.56%)
May 08, 2024	1.150	1.190	1.150	1.170	147,306	-0.01(-0.85%)
May 07, 2024	1.190	1.220	1.180	1.180	270,974	-0.03(-2.48%)
May 06, 2024	1.180	1.210	1.180	1.210	316,896	+0.04(+3.42%)
May 03, 2024	1.170	1.185	1.140	1.170	256,711	+0.01(+0.86%)
May 02, 2024	1.160	1.170	1.130	1.160	265,378	+0.01(+0.87%)
May 01, 2024	1.110	1.170	1.070	1.150	515,564	+0.05(+4.55%)
Apr 30, 2024	1.090	1.110	1.080	1.100	236,859	+0.00(+0.00%)
Apr 29, 2024	1.050	1.100	1.050	1.100	253,086	+0.00(+0.00%)
Apr 26, 2024	1.090	1.100	1.050	1.100	264,079	+0.03(+2.80%)
Apr 25, 2024	1.090	1.110	1.010	1.070	657,659	-0.03(-2.73%)
Apr 24, 2024	1.120	1.120	1.090	1.100	174,133	-0.02(-1.79%)
Apr 23, 2024	1.110	1.140	1.100	1.120	198,492	+0.02(+1.82%)
Apr 22, 2024	1.090	1.100	1.070	1.100	270,795	+0.03(+2.80%)
Apr 19, 2024	1.040	1.080	1.040	1.070	384,912	+0.01(+0.94%)
Apr 18, 2024	1.090	1.100	1.050	1.060	575,722	-0.01(-0.93%)
Apr 17, 2024	1.080	1.100	1.060	1.070	221,102	+0.02(+1.90%)
Apr 16, 2024	1.060	1.110	1.030	1.050	255,123	-0.01(-0.94%)
Apr 15, 2024	1.130	1.130	1.020	1.060	633,957	-0.04(-3.64%)
Apr 12, 2024	1.180	1.180	1.100	1.100	505,189	-0.07(-5.98%)
Apr 11, 2024	1.200	1.200	1.130	1.170	518,599	-0.01(-0.85%)
Apr 10, 2024	1.180	1.205	1.170	1.180	227,151	-0.02(-1.67%)
Apr 09, 2024	1.230	1.250	1.190	1.200	179,048	-0.03(-2.44%)
Apr 08, 2024	1.220	1.280	1.210	1.230	386,166	+0.01(+0.82%)
Apr 05, 2024	1.190	1.240	1.150	1.220	571,611	+0.01(+0.83%)
Apr 04, 2024	1.230	1.260	1.195	1.210	292,490	+0.00(+0.00%)
Apr 03, 2024	1.170	1.250	1.160	1.210	575,027	+0.03(+2.54%)
Apr 02, 2024	1.210	1.220	1.170	1.180	547,728	-0.05(-4.07%)
Apr 01, 2024	1.230	1.250	1.220	1.230	480,719	-0.01(-0.81%)
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%)
Mar 01, 2024	1.220	1.260	1.190	1.250	557,537	+0.05(+4.17%)
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%)
Feb 01, 2024	1.050	1.050	0.9480	0.9696	1,050,473	-0.06(-5.86%)
Jan 31, 2024	0.9700	1.080	0.9642	1.030	1,088,465	+0.06(+6.55%)
Jan 30, 2024	0.9456	0.9769	0.9450	0.9667	403,119	+0.01(+0.86%)
Jan 29, 2024	0.9700	0.9799	0.9291	0.9585	383,362	-0.02(-1.71%)
Jan 26, 2024	0.9621	0.9788	0.9522	0.9752	508,743	+0.01(+1.39%)
Jan 25, 2024	0.9000	0.9759	0.8898	0.9618	1,027,840	+0.07(+7.27%)
Jan 24, 2024	0.9300	0.9455	0.8900	0.8966	638,299	-0.03(-3.34%)
Jan 23, 2024	0.9380	0.9669	0.9127	0.9276	744,535	-0.00(-0.03%)
Jan 22, 2024	0.9045	0.9300	0.8900	0.9279	575,754	+0.02(+2.76%)
Jan 19, 2024	0.9300	0.9300	0.8600	0.9030	682,009	-0.01(-1.00%)
Jan 18, 2024	0.9200	0.9200	0.8820	0.9121	863,907	-0.01(-0.87%)
Jan 17, 2024	0.8044	0.9300	0.7901	0.9201	1,397,615	+0.10(+11.53%)
Jan 16, 2024	0.8800	0.8800	0.8200	0.8250	695,844	-0.06(-6.78%)
Jan 12, 2024	0.9484	0.9484	0.8700	0.8850	1,200,223	-0.06(-6.04%)
Jan 11, 2024	0.9126	0.9500	0.8700	0.9419	1,305,907	+0.02(+1.86%)
Jan 10, 2024	0.9800	0.9818	0.8618	0.9247	1,874,829	-0.04(-3.68%)
Jan 09, 2024	0.8400	1.015	0.7811	0.9600	6,890,103	+0.19(+24.00%)
Jan 08, 2024	0.7500	0.7871	0.7400	0.7742	2,989,450	+0.02(+3.09%)
Jan 05, 2024	0.7491	0.7699	0.7351	0.7510	616,894	+0.00(+0.13%)
Jan 04, 2024	0.7800	0.7800	0.7491	0.7500	479,174	-0.01(-1.67%)
Jan 03, 2024	0.7537	0.7783	0.7404	0.7627	514,259	+0.01(+1.36%)
Jan 02, 2024	0.8000	0.8005	0.7525	0.7525	740,194	-0.05(-6.58%)
Dec 29, 2023	0.8158	0.8415	0.7920	0.8055	990,172	-0.03(-3.64%)
Dec 28, 2023	0.7800	0.8388	0.7800	0.8359	1,196,656	+0.03(+3.50%)
Dec 27, 2023	0.8200	0.8446	0.7912	0.8076	1,255,506	-0.02(-2.75%)
Dec 26, 2023	0.8330	0.8600	0.8070	0.8304	1,644,491	-0.00(-0.43%)
Dec 22, 2023	0.7700	0.8376	0.7699	0.8340	1,506,759	+0.06(+7.59%)
Dec 21, 2023	0.7900	0.7998	0.7608	0.7752	667,384	+0.01(+1.93%)
Dec 20, 2023	0.7300	0.8000	0.7300	0.7605	2,719,463	+0.03(+4.46%)
Dec 19, 2023	0.7300	0.7500	0.7200	0.7280	1,073,148	+0.01(+1.14%)
Dec 18, 2023	0.7334	0.7600	0.7100	0.7198	1,807,867	-0.01(-1.40%)
Dec 15, 2023	0.7600	0.7795	0.7300	0.7300	1,506,982	-0.02(-2.16%)
Dec 14, 2023	0.7500	0.7650	0.7442	0.7461	1,117,552	+0.00(+0.28%)
Dec 13, 2023	0.7718	0.7810	0.7341	0.7440	1,125,176	-0.04(-4.62%)
Dec 12, 2023	0.8000	0.8000	0.7650	0.7800	303,923	-0.02(-2.03%)
Dec 11, 2023	0.7700	0.8021	0.7670	0.7962	353,174	-0.00(-0.04%)
Dec 08, 2023	0.7726	0.8154	0.7510	0.7965	780,532	+0.02(+3.00%)
Dec 07, 2023	0.7462	0.7765	0.7010	0.7733	694,732	+0.03(+4.18%)
Dec 06, 2023	0.7503	0.7752	0.7353	0.7423	698,644	-0.01(-1.04%)
Dec 05, 2023	0.7900	0.8069	0.7500	0.7501	598,375	-0.05(-6.25%)
Dec 04, 2023	0.8039	0.8200	0.7850	0.8001	568,784	-0.01(-0.89%)

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.

Bark Inc (NY: BARK )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Bark Inc (NY: BARK )

Historical Prices

Sections

Services

Borger News-Herald