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
+0.080 (+6.90%)
Official Closing 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 (%)
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%)
Dec 01, 2023
0.8046
0.8237
0.7971
0.8073
624,650
-0.01(-1.76%)
Nov 30, 2023
0.8226
0.8286
0.7980
0.8218
467,370
+0.00(+0.21%)
Nov 29, 2023
0.7760
0.8326
0.7760
0.8201
844,725
+0.04(+4.82%)
Nov 28, 2023
0.7501
0.7890
0.7400
0.7824
585,303
+0.03(+4.32%)
Nov 27, 2023
0.7900
0.7939
0.7500
0.7500
804,818
-0.04(-4.57%)
Nov 24, 2023
0.7928
0.8080
0.7859
0.7859
411,448
-0.01(-0.87%)
Nov 22, 2023
0.7600
0.8012
0.7600
0.7928
651,077
+0.03(+3.42%)
Nov 21, 2023
0.7800
0.8000
0.7600
0.7666
571,263
-0.03(-3.99%)
Nov 20, 2023
0.7901
0.8125
0.7901
0.7985
648,042
+0.02(+2.07%)
Nov 17, 2023
0.7700
0.8070
0.7700
0.7823
930,286
+0.02(+2.07%)
Nov 16, 2023
0.8100
0.8198
0.7663
0.7664
605,566
-0.03(-4.01%)
Nov 15, 2023
0.8072
0.8131
0.7823
0.7984
938,707
-0.01(-0.92%)
Nov 14, 2023
0.7981
0.8103
0.7566
0.8058
930,814
+0.04(+4.65%)
Nov 13, 2023
0.7348
0.8093
0.7348
0.7700
1,370,063
-0.05(-6.64%)
Nov 10, 2023
0.8000
0.8390
0.7500
0.8248
1,339,090
+0.02(+3.10%)
Nov 09, 2023
0.9001
0.9058
0.7200
0.8000
4,878,453
-0.09(-10.50%)
Nov 08, 2023
0.9800
0.9800
0.8500
0.8939
3,555,203
-0.14(-13.21%)
Nov 07, 2023
1.050
1.110
1.020
1.030
623,038
-0.03(-2.83%)
Nov 06, 2023
1.100
1.130
1.050
1.060
400,272
-0.01(-0.93%)
Nov 03, 2023
1.100
1.110
1.070
1.070
587,437
-0.02(-1.83%)
Nov 02, 2023
1.070
1.100
1.020
1.090
722,312
+0.04(+3.81%)
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
.