UK markets open in 1 hour 43 minutes

BARK, Inc. (BARK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.03+0.18 (+3.71%)
At close: 04:00PM EST
4.98 -0.05 (-0.99%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20214.905.094.685.035.031,675,500
07 Dec 20214.534.934.534.854.852,464,500
06 Dec 20214.324.514.154.364.362,650,100
03 Dec 20214.564.574.174.394.393,590,500
02 Dec 20214.634.894.414.604.602,695,000
01 Dec 20215.445.444.614.624.622,985,500
30 Nov 20215.415.535.145.365.363,234,200
29 Nov 20215.755.755.405.465.462,436,000
26 Nov 20215.295.625.205.565.561,492,300
24 Nov 20215.305.525.135.455.452,312,200
23 Nov 20214.965.374.855.365.365,175,100
22 Nov 20215.345.394.904.964.964,015,500
19 Nov 20215.725.855.315.335.332,909,900
18 Nov 20216.166.165.485.785.784,406,100
17 Nov 20216.456.706.186.206.201,479,800
16 Nov 20216.576.636.266.496.491,351,800
15 Nov 20216.466.896.466.606.601,769,600
12 Nov 20216.516.636.326.496.492,371,700
11 Nov 20217.247.546.306.486.485,118,000
10 Nov 20217.417.456.837.037.036,479,100
09 Nov 20217.257.547.257.487.481,710,000
08 Nov 20216.747.276.747.267.261,480,300
05 Nov 20217.137.136.746.836.831,416,400
04 Nov 20217.267.277.017.087.081,332,500
03 Nov 20217.317.327.137.207.201,525,200
02 Nov 20217.497.507.187.277.271,188,300
01 Nov 20217.317.607.257.437.431,810,200
29 Oct 20216.917.426.917.367.362,410,400
28 Oct 20216.737.146.726.976.971,927,100
27 Oct 20216.666.726.386.626.621,324,500
26 Oct 20216.637.066.526.646.641,778,200
25 Oct 20216.226.616.116.576.571,309,900
22 Oct 20216.696.696.196.206.201,969,000
21 Oct 20216.466.806.466.716.71983,100
20 Oct 20216.326.526.326.506.50895,700
19 Oct 20216.376.416.156.326.321,305,100
18 Oct 20216.256.406.076.336.331,117,700
15 Oct 20216.466.606.206.216.211,124,100
14 Oct 20216.406.616.316.406.401,445,700
13 Oct 20216.296.486.176.476.471,308,400
12 Oct 20216.266.376.186.276.271,045,200
11 Oct 20216.206.516.096.266.261,058,900
08 Oct 20216.516.586.196.216.211,713,200
07 Oct 20216.666.796.406.456.451,251,900
06 Oct 20216.506.626.316.566.561,004,400
05 Oct 20216.516.676.416.576.57890,100
04 Oct 20216.936.946.446.556.551,370,300
01 Oct 20216.917.006.586.936.931,263,300
30 Sept 20216.876.966.726.866.86988,100
29 Sept 20217.227.256.836.856.851,489,600
28 Sept 20217.517.567.107.147.141,199,200
27 Sept 20217.507.717.417.637.63982,500
24 Sept 20217.787.837.517.557.55986,500
23 Sept 20217.998.127.777.867.861,021,600
22 Sept 20217.768.057.737.907.90932,100
21 Sept 20217.647.837.487.667.661,547,200
20 Sept 20217.657.787.457.577.571,964,700
17 Sept 20217.478.087.338.008.008,444,600
16 Sept 20217.888.137.277.397.392,782,400
15 Sept 20218.228.237.888.028.021,626,900
14 Sept 20218.278.648.108.198.191,154,100
13 Sept 20218.168.327.968.228.221,062,000
10 Sept 20218.498.598.178.198.19855,700
09 Sept 20218.098.538.088.448.44889,300
08 Sept 20218.318.377.928.158.151,052,100
07 Sept 20218.879.088.238.238.232,219,900
03 Sept 20218.488.828.448.748.741,816,600
02 Sept 20218.268.538.228.538.531,911,600
01 Sept 20218.148.548.048.358.352,504,100
31 Aug 20218.068.137.708.108.103,555,900
30 Aug 20217.808.327.788.048.042,178,400
27 Aug 20217.548.017.537.807.801,890,200
26 Aug 20217.097.547.037.507.501,857,700
25 Aug 20217.327.397.027.217.211,146,300
24 Aug 20217.037.337.037.267.261,566,000
23 Aug 20217.027.226.866.966.962,809,400
20 Aug 20216.807.186.796.916.912,197,100
19 Aug 20217.047.076.706.876.873,504,000
18 Aug 20217.257.387.037.167.162,387,500
17 Aug 20217.607.677.107.297.293,188,000
16 Aug 20218.788.887.537.557.555,076,400
13 Aug 20219.039.108.698.908.902,950,500
12 Aug 20219.169.319.029.099.091,455,100
11 Aug 20218.939.188.739.169.162,090,500
10 Aug 20219.009.288.379.219.212,867,700
09 Aug 20218.649.328.619.099.093,127,000
06 Aug 20218.238.778.178.708.701,995,700
05 Aug 20218.008.347.978.178.171,144,100
04 Aug 20217.788.167.718.128.121,606,000
03 Aug 20218.038.067.717.757.751,396,000
02 Aug 20218.108.157.857.997.991,520,800
30 Jul 20218.058.377.958.058.052,815,900
29 Jul 20218.628.668.158.258.251,880,800
28 Jul 20218.648.708.458.548.54981,800
27 Jul 20218.828.918.388.588.581,160,900
26 Jul 20218.539.148.508.828.821,224,100
23 Jul 20218.758.808.468.698.69932,300
22 Jul 20218.808.858.558.728.72872,500
21 Jul 20218.558.908.528.838.831,028,000
20 Jul 20218.748.838.218.518.512,102,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...