Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bark Inc
(NY:
BARK
)
1.240
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.