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
)
1.200
-0.010 (-0.83%)
Streaming Delayed Price
Updated: 2:08 PM EDT, May 7, 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 (%)
May 06, 2024
1.180
1.210
1.180
1.210
316,896
+0.04(+3.42%)
May 03, 2024
1.170
1.185
1.140
1.170
256,711
+0.01(+0.86%)
May 02, 2024
1.160
1.170
1.130
1.160
265,378
+0.01(+0.87%)
May 01, 2024
1.110
1.170
1.070
1.150
515,564
+0.05(+4.55%)
Apr 30, 2024
1.090
1.110
1.080
1.100
236,859
+0.00(+0.00%)
Apr 29, 2024
1.050
1.100
1.050
1.100
253,086
+0.00(+0.00%)
Apr 26, 2024
1.090
1.100
1.050
1.100
264,079
+0.03(+2.80%)
Apr 25, 2024
1.090
1.110
1.010
1.070
657,659
-0.03(-2.73%)
Apr 24, 2024
1.120
1.120
1.090
1.100
174,133
-0.02(-1.79%)
Apr 23, 2024
1.110
1.140
1.100
1.120
198,492
+0.02(+1.82%)
Apr 22, 2024
1.090
1.100
1.070
1.100
270,795
+0.03(+2.80%)
Apr 19, 2024
1.040
1.080
1.040
1.070
384,912
+0.01(+0.94%)
Apr 18, 2024
1.090
1.100
1.050
1.060
575,722
-0.01(-0.93%)
Apr 17, 2024
1.080
1.100
1.060
1.070
221,102
+0.02(+1.90%)
Apr 16, 2024
1.060
1.110
1.030
1.050
255,123
-0.01(-0.94%)
Apr 15, 2024
1.130
1.130
1.020
1.060
633,957
-0.04(-3.64%)
Apr 12, 2024
1.180
1.180
1.100
1.100
505,189
-0.07(-5.98%)
Apr 11, 2024
1.200
1.200
1.130
1.170
518,599
-0.01(-0.85%)
Apr 10, 2024
1.180
1.205
1.170
1.180
227,151
-0.02(-1.67%)
Apr 09, 2024
1.230
1.250
1.190
1.200
179,048
-0.03(-2.44%)
Apr 08, 2024
1.220
1.280
1.210
1.230
386,166
+0.01(+0.82%)
Apr 05, 2024
1.190
1.240
1.150
1.220
571,611
+0.01(+0.83%)
Apr 04, 2024
1.230
1.260
1.195
1.210
292,490
+0.00(+0.00%)
Apr 03, 2024
1.170
1.250
1.160
1.210
575,027
+0.03(+2.54%)
Apr 02, 2024
1.210
1.220
1.170
1.180
547,728
-0.05(-4.07%)
Apr 01, 2024
1.230
1.250
1.220
1.230
480,719
-0.01(-0.81%)
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%)
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
.