The Original Bark CO (NY: BARK )

3.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 3.810 3.940 3.710 3.730 2,552,537 -0.08(-2.10%)
Jan 18, 2022 4.040 4.064 3.800 3.810 2,336,174 -0.30(-7.30%)
Jan 14, 2022 4.110 0 -0.07(-1.67%)
Jan 13, 2022 4.650 4.660 4.135 4.180 3,182,584 -0.42(-9.13%)
Jan 12, 2022 4.550 4.775 4.431 4.600 5,185,318 +0.02(+0.44%)
Jan 11, 2022 3.670 4.730 3.641 4.580 15,429,085 +0.98(+27.22%)
Jan 10, 2022 3.540 3.650 3.370 3.600 3,463,208 +0.02(+0.56%)
Jan 07, 2022 3.650 3.840 3.580 3.580 2,038,845 -0.06(-1.65%)
Jan 06, 2022 3.660 3.792 3.510 3.640 2,721,986 -0.05(-1.36%)
Jan 05, 2022 3.910 3.920 3.690 3.690 3,229,580 -0.23(-5.87%)
Jan 04, 2022 4.400 4.400 3.910 3.920 3,655,475 -0.45(-10.30%)
Jan 03, 2022 4.270 4.480 4.210 4.370 2,428,115 +0.15(+3.55%)
Dec 31, 2021 4.130 4.290 4.130 4.220 2,059,478 +0.06(+1.44%)
Dec 30, 2021 3.920 4.230 3.910 4.160 2,311,474 +0.23(+5.85%)
Dec 29, 2021 4.050 4.070 3.900 3.930 2,085,004 -0.15(-3.68%)
Dec 28, 2021 4.220 4.280 4.060 4.080 1,687,728 -0.14(-3.32%)
Dec 27, 2021 4.200 4.320 4.180 4.220 1,424,436 +0.02(+0.48%)
Dec 23, 2021 4.100 4.200 4.000 4.200 1,893,594 +0.09(+2.19%)
Dec 22, 2021 4.180 4.260 4.070 4.110 2,050,891 -0.04(-0.96%)
Dec 21, 2021 4.290 4.330 4.050 4.150 6,085,072 -0.10(-2.35%)
Dec 20, 2021 4.080 4.290 4.000 4.250 3,565,372 +0.16(+3.91%)
Dec 17, 2021 4.230 4.310 4.000 4.090 7,258,901 -0.20(-4.66%)
Dec 16, 2021 4.560 4.610 4.240 4.290 2,260,816 -0.17(-3.81%)
Dec 15, 2021 4.450 4.470 4.135 4.460 2,909,753 -0.02(-0.45%)
Dec 14, 2021 4.540 4.600 4.370 4.480 1,690,441 -0.13(-2.82%)
Dec 13, 2021 4.640 4.680 4.425 4.610 1,867,881 -0.05(-1.07%)
Dec 10, 2021 4.700 4.840 4.565 4.660 1,793,697 -0.04(-0.85%)
Dec 09, 2021 5.040 5.075 4.670 4.700 1,680,186 -0.33(-6.56%)
Dec 08, 2021 4.900 5.090 4.680 5.030 1,675,562 +0.18(+3.71%)
Dec 07, 2021 4.530 4.930 4.530 4.850 2,464,534 +0.49(+11.24%)
Dec 06, 2021 4.320 4.510 4.150 4.360 2,650,062 -0.03(-0.68%)
Dec 03, 2021 4.560 4.570 4.170 4.390 3,591,798 -0.21(-4.57%)
Dec 02, 2021 4.630 4.890 4.410 4.600 2,693,632 -0.02(-0.43%)
Dec 01, 2021 5.440 5.440 4.610 4.620 2,986,354 -0.74(-13.81%)
Nov 30, 2021 5.410 5.527 5.140 5.360 3,234,161 -0.10(-1.83%)
Nov 29, 2021 5.750 5.750 5.400 5.460 2,433,619 -0.10(-1.80%)
Nov 26, 2021 5.290 5.620 5.200 5.560 1,492,274 +0.11(+2.02%)
Nov 24, 2021 5.300 5.520 5.130 5.450 2,312,230 +0.09(+1.68%)
Nov 23, 2021 4.960 5.370 4.850 5.360 5,177,377 +0.40(+8.06%)
Nov 22, 2021 5.340 5.390 4.900 4.960 4,005,607 -0.37(-6.94%)
Nov 19, 2021 5.720 5.850 5.310 5.330 2,913,029 -0.45(-7.79%)
Nov 18, 2021 6.160 6.160 5.730 5.780 4,406,420 -0.42(-6.77%)
Nov 17, 2021 6.450 6.695 6.180 6.200 1,479,566 -0.29(-4.47%)
Nov 16, 2021 6.570 6.630 6.265 6.490 1,312,864 -0.11(-1.67%)
Nov 15, 2021 6.460 6.890 6.460 6.600 1,769,387 +0.11(+1.69%)
Nov 12, 2021 6.510 6.630 6.320 6.490 2,372,369 +0.01(+0.15%)
Nov 11, 2021 7.240 7.540 6.300 6.480 5,111,763 -0.55(-7.82%)
Nov 10, 2021 7.410 6.830 7.030 6,466,021 -0.45(-6.02%)
Nov 09, 2021 7.250 7.540 7.250 7.480 1,709,309 +0.22(+3.03%)
Nov 08, 2021 6.740 7.270 6.740 7.260 1,479,049 +0.43(+6.30%)
Nov 05, 2021 7.130 7.130 6.740 6.830 1,431,174 -0.25(-3.53%)
Nov 04, 2021 7.260 7.270 7.010 7.080 1,332,005 -0.12(-1.67%)
Nov 03, 2021 7.310 7.320 7.130 7.200 1,519,243 -0.07(-0.96%)
Nov 02, 2021 7.490 7.500 7.200 7.270 1,187,967 -0.16(-2.15%)
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.