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
)
1.420
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2023
1.040
1.090
1.040
1.070
531,259
+0.03(+2.88%)
Oct 30, 2023
1.030
1.080
1.020
1.040
487,566
+0.01(+0.97%)
Oct 27, 2023
1.060
1.085
1.010
1.030
335,507
-0.01(-0.96%)
Oct 26, 2023
1.000
1.070
1.000
1.040
415,094
+0.03(+2.97%)
Oct 25, 2023
1.030
1.060
1.010
1.010
418,753
-0.03(-2.88%)
Oct 24, 2023
1.020
1.110
1.020
1.040
362,836
+0.02(+1.96%)
Oct 23, 2023
1.020
1.060
0.9924
1.020
569,786
-0.01(-0.97%)
Oct 20, 2023
1.030
1.050
1.030
1.030
430,425
-0.01(-0.96%)
Oct 19, 2023
1.060
1.090
1.040
1.040
441,813
-0.02(-1.89%)
Oct 18, 2023
1.120
1.120
1.050
1.060
332,550
-0.05(-4.50%)
Oct 17, 2023
1.130
1.140
1.110
1.110
364,035
+0.00(+0.00%)
Oct 16, 2023
1.100
1.150
1.070
1.110
739,563
+0.05(+4.72%)
Oct 13, 2023
1.060
1.080
1.050
1.060
321,469
+0.01(+0.95%)
Oct 12, 2023
1.090
1.100
1.050
1.050
470,637
-0.04(-3.67%)
Oct 11, 2023
1.130
1.150
1.090
1.090
219,178
-0.02(-1.80%)
Oct 10, 2023
1.120
1.160
1.110
1.110
460,494
-0.01(-0.89%)
Oct 09, 2023
1.140
1.150
1.100
1.120
319,348
-0.03(-2.61%)
Oct 06, 2023
1.150
1.190
1.120
1.150
330,713
-0.01(-0.86%)
Oct 05, 2023
1.150
1.170
1.130
1.160
343,038
+0.00(+0.00%)
Oct 04, 2023
1.140
1.230
1.120
1.160
442,827
+0.01(+0.87%)
Oct 03, 2023
1.170
1.170
1.090
1.150
957,588
-0.02(-1.71%)
Oct 02, 2023
1.190
1.230
1.160
1.170
349,738
-0.03(-2.50%)
Sep 29, 2023
1.200
1.220
1.170
1.200
586,661
+0.03(+2.56%)
Sep 28, 2023
1.170
1.180
1.125
1.170
510,052
+0.01(+0.86%)
Sep 27, 2023
1.160
1.170
1.100
1.160
778,252
+0.00(+0.00%)
Sep 26, 2023
1.230
1.230
1.150
1.160
565,385
-0.03(-2.52%)
Sep 25, 2023
1.260
1.210
1.180
1.190
502,637
-0.06(-4.80%)
Sep 22, 2023
1.310
1.320
1.250
1.250
455,874
-0.05(-3.85%)
Sep 21, 2023
1.300
1.320
1.280
1.300
495,329
-0.02(-1.52%)
Sep 20, 2023
1.330
1.370
1.300
1.320
533,614
+0.00(+0.00%)
Sep 19, 2023
1.360
1.390
1.310
1.320
614,233
-0.04(-2.94%)
Sep 18, 2023
1.460
1.460
1.340
1.360
793,604
-0.10(-6.85%)
Sep 15, 2023
1.540
1.560
1.430
1.460
3,159,772
-0.07(-4.58%)
Sep 14, 2023
1.550
1.565
1.500
1.530
856,319
-0.01(-0.65%)
Sep 13, 2023
1.560
1.610
1.540
1.540
888,940
-0.06(-3.75%)
Sep 12, 2023
1.560
1.630
1.540
1.600
662,631
+0.00(+0.00%)
Sep 11, 2023
1.550
1.620
1.550
1.600
755,151
+0.04(+2.56%)
Sep 08, 2023
1.530
1.590
1.530
1.560
742,329
+0.02(+1.30%)
Sep 07, 2023
1.580
1.580
1.510
1.540
1,113,932
-0.05(-3.14%)
Sep 06, 2023
1.620
1.640
1.570
1.590
642,311
-0.04(-2.45%)
Sep 05, 2023
1.590
1.640
1.560
1.630
903,830
+0.03(+1.87%)
Sep 01, 2023
1.580
1.610
1.550
1.600
706,687
+0.00(+0.00%)
Aug 31, 2023
1.470
1.610
1.460
1.600
1,508,600
+0.13(+8.84%)
Aug 30, 2023
1.440
1.510
1.440
1.470
665,117
+0.01(+0.68%)
Aug 29, 2023
1.500
1.540
1.440
1.460
1,119,080
-0.03(-2.01%)
Aug 28, 2023
1.400
1.500
1.390
1.490
979,138
+0.10(+7.19%)
Aug 25, 2023
1.350
1.400
1.320
1.390
667,177
+0.04(+2.96%)
Aug 24, 2023
1.390
1.393
1.320
1.350
897,775
-0.05(-3.57%)
Aug 23, 2023
1.370
1.410
1.340
1.400
809,231
+0.02(+1.45%)
Aug 22, 2023
1.390
1.410
1.353
1.380
770,961
-0.02(-1.43%)
Aug 21, 2023
1.320
1.440
1.320
1.400
994,248
+0.06(+4.48%)
Aug 18, 2023
1.230
1.370
1.200
1.340
883,616
+0.15(+12.61%)
Aug 17, 2023
1.190
1.195
1.170
1.190
619,253
+0.01(+0.85%)
Aug 16, 2023
1.250
1.260
1.180
1.180
383,440
-0.05(-4.07%)
Aug 15, 2023
1.180
1.235
1.170
1.230
439,816
+0.03(+2.50%)
Aug 14, 2023
1.200
1.210
1.170
1.200
343,958
+0.00(+0.00%)
Aug 11, 2023
1.180
1.210
1.140
1.200
587,334
+0.00(+0.00%)
Aug 10, 2023
1.250
1.260
1.170
1.200
495,043
-0.04(-3.23%)
Aug 09, 2023
1.390
1.390
1.210
1.240
2,360,625
-0.20(-13.89%)
Aug 08, 2023
1.370
1.470
1.320
1.440
852,416
+0.07(+5.11%)
Aug 07, 2023
1.400
1.400
1.310
1.370
394,807
+0.00(+0.00%)
Aug 04, 2023
1.400
1.410
1.370
1.370
368,039
-0.03(-2.14%)
Aug 03, 2023
1.380
1.410
1.360
1.400
324,926
+0.02(+1.45%)
Aug 02, 2023
1.440
1.440
1.370
1.380
462,627
-0.08(-5.48%)
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
.