Indicators

Bark Inc (NY: BARK )

1.610 -0.020 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.