Indicators

Bark Inc (NY: BARK )

1.630 +0.010 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	1.620	1.645	1.610	1.630	226,718	+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.