UK markets open in 4 minutes

BARK, Inc. (BARK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.0700-0.0300 (-2.73%)
At close: 04:00PM EDT
1.1000 +0.03 (+2.80%)
After hours: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.09001.11001.01001.07001.0700657,700
24 Apr 20241.12001.12001.09001.10001.1000174,200
23 Apr 20241.11001.14001.10001.12001.1200198,500
22 Apr 20241.09001.10001.07001.10001.1000270,700
19 Apr 20241.04001.08001.04001.07001.0700384,800
18 Apr 20241.09001.10001.05001.06001.0600575,700
17 Apr 20241.08001.10001.06001.07001.0700221,100
16 Apr 20241.06001.11001.03001.05001.0500255,100
15 Apr 20241.13001.13001.02001.06001.0600634,000
12 Apr 20241.18001.18001.10001.10001.1000504,100
11 Apr 20241.20001.20001.13001.17001.1700518,500
10 Apr 20241.18001.20501.17001.18001.1800227,100
09 Apr 20241.23001.25001.19001.20001.2000179,000
08 Apr 20241.22001.28001.21001.23001.2300386,000
05 Apr 20241.19001.24001.15001.22001.2200571,600
04 Apr 20241.23001.26001.19501.21001.2100292,500
03 Apr 20241.17001.25001.16001.21001.2100575,000
02 Apr 20241.21001.22001.17001.18001.1800547,700
01 Apr 20241.23001.25001.22001.23001.2300480,700
28 Mar 20241.23001.25001.21001.24001.2400426,800
27 Mar 20241.22001.25001.21001.24001.2400838,200
26 Mar 20241.27001.28001.22001.24001.2400388,600
25 Mar 20241.25001.30001.25001.27001.2700476,200
22 Mar 20241.34001.35001.27001.27001.2700599,000
21 Mar 20241.38001.40001.32501.35001.3500663,500
20 Mar 20241.30001.40001.30001.36001.3600341,400
19 Mar 20241.32001.36001.27001.33001.3300343,700
18 Mar 20241.37001.43001.31501.33001.3300378,300
15 Mar 20241.22001.40001.21001.37001.37001,750,300
14 Mar 20241.27001.30001.21001.24001.2400480,500
13 Mar 20241.33001.35001.26101.30001.3000586,400
12 Mar 20241.34001.36001.29001.31001.3100440,700
11 Mar 20241.44001.46001.26801.35001.35001,004,800
08 Mar 20241.42001.49001.36001.39001.3900944,800
07 Mar 20241.49001.49001.39501.41001.4100608,700
06 Mar 20241.30001.52001.30001.47001.47001,955,000
05 Mar 20241.35001.46001.25001.29001.29001,473,900
04 Mar 20241.24001.27501.20501.24001.2400500,300
01 Mar 20241.22001.26001.19001.25001.2500552,300
29 Feb 20241.23001.26001.19001.20001.2000412,000
28 Feb 20241.22001.25001.22001.22001.2200490,400
27 Feb 20241.17001.24001.17001.23001.2300470,000
26 Feb 20241.17001.20001.16001.17001.1700277,000
23 Feb 20241.19001.21001.15001.17001.1700479,100
22 Feb 20241.17001.22501.15201.21001.2100720,800
21 Feb 20241.13001.19001.11001.18001.1800981,000
20 Feb 20241.10001.16001.07001.13001.1300779,400
16 Feb 20241.16001.18001.12001.12001.1200935,200
15 Feb 20241.14001.17001.12001.16001.16001,052,000
14 Feb 20241.14001.18001.12501.16001.1600629,700
13 Feb 20241.09001.18001.08001.11001.1100828,500
12 Feb 20241.06001.18001.06001.16001.16001,314,800
09 Feb 20241.02001.13001.02001.07001.07004,310,800
08 Feb 20240.90001.08000.89901.04001.04002,937,600
07 Feb 20240.90000.93600.88200.90000.90001,015,300
06 Feb 20240.87000.92300.87000.91700.9170414,900
05 Feb 20240.90000.92200.86500.86500.8650846,200
02 Feb 20240.96000.98000.90200.92300.9230548,900
01 Feb 20241.05001.05000.94800.97000.97001,050,600
31 Jan 20240.97001.08000.96401.03001.03001,123,600
30 Jan 20240.94600.97700.94500.96700.9670403,100
29 Jan 20240.97000.98000.92900.95900.9590383,400
26 Jan 20240.96200.97900.95200.97500.9750508,700
25 Jan 20240.90000.97600.89000.96200.96201,028,800
24 Jan 20240.92800.94600.89000.89700.8970638,600
23 Jan 20240.93800.96700.91300.92800.9280743,700
22 Jan 20240.90500.93000.89000.92800.9280577,500
19 Jan 20240.93000.93000.86000.90300.9030681,800
18 Jan 20240.92000.92000.88200.91200.9120863,900
17 Jan 20240.80400.93000.79000.92000.92001,397,600
16 Jan 20240.88000.88000.82000.82500.8250695,800
12 Jan 20240.94800.94800.87000.88500.88501,200,000
11 Jan 20240.91300.95000.87000.94200.94201,306,200
10 Jan 20240.98000.98200.86200.92500.92501,874,800
09 Jan 20240.84401.01500.78100.96000.96006,899,000
08 Jan 20240.75000.78700.74000.77400.77403,237,600
05 Jan 20240.74900.77000.73500.75100.7510616,800
04 Jan 20240.78000.78000.74900.75000.7500479,200
03 Jan 20240.75400.77800.74000.76300.7630514,300
02 Jan 20240.80000.80100.75300.75300.7530740,200
29 Dec 20230.81600.84200.79200.80600.8060989,500
28 Dec 20230.78000.83900.78000.83600.83601,196,600
27 Dec 20230.82000.84500.79100.80800.80801,255,800
26 Dec 20230.83300.86000.80700.83000.83001,645,200
22 Dec 20230.77000.83800.77000.83400.83401,477,300
21 Dec 20230.79000.80000.76100.77500.7750667,300
20 Dec 20230.73000.80000.73000.76100.76102,719,500
19 Dec 20230.72500.75000.72000.72800.72801,073,100
18 Dec 20230.73300.76000.71000.72000.72001,807,900
15 Dec 20230.76200.78000.73000.73000.73001,465,800
14 Dec 20230.75000.76500.74400.74600.74601,118,000
13 Dec 20230.77200.78100.73400.74400.74401,130,800
12 Dec 20230.80000.80000.76500.78000.7800303,900
11 Dec 20230.77000.80200.76700.79600.7960353,200
08 Dec 20230.77300.81500.75100.79700.7970780,300
07 Dec 20230.74600.77700.70100.77300.7730698,600
06 Dec 20230.75000.77500.73500.74200.7420699,600
05 Dec 20230.79000.80700.75000.75000.7500598,500
04 Dec 20230.80400.82000.78500.80000.8000568,800
01 Dec 20230.80500.82400.79700.80700.8070624,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...