Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bark Inc (NY: BARK ) 1.590 -0.040 (-2.45%) Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 01, 2024 1.600 1.630 1.580 1.590 388,531 -0.04(-2.45%) Sep 30, 2024 1.640 1.640 1.580 1.630 352,994 +0.00(+0.00%) Sep 27, 2024 1.620 1.645 1.610 1.630 226,748 +0.01(+0.62%) Sep 26, 2024 1.650 1.660 1.605 1.620 628,823 +0.01(+0.62%) Sep 25, 2024 1.620 1.625 1.590 1.610 304,023 -0.02(-1.23%) Sep 24, 2024 1.630 1.670 1.620 1.630 353,788 +0.02(+1.24%) Sep 23, 2024 1.630 1.690 1.610 1.610 362,964 -0.02(-1.23%) Sep 20, 2024 1.600 1.660 1.600 1.630 1,346,973 -0.04(-2.40%) Sep 19, 2024 1.740 1.740 1.660 1.670 474,965 -0.03(-1.76%) Sep 18, 2024 1.720 1.770 1.700 1.700 590,060 -0.04(-2.30%) Sep 17, 2024 1.750 1.750 1.695 1.740 449,742 +0.02(+1.16%) Sep 16, 2024 1.730 1.730 1.694 1.720 372,834 -0.01(-0.58%) Sep 13, 2024 1.710 1.750 1.690 1.730 589,131 +0.02(+1.17%) Sep 12, 2024 1.700 1.710 1.690 1.710 350,249 +0.02(+1.18%) Sep 11, 2024 1.650 1.710 1.650 1.690 325,301 +0.03(+1.81%) Sep 10, 2024 1.680 1.700 1.655 1.660 528,278 -0.02(-1.19%) Sep 09, 2024 1.630 1.705 1.630 1.680 298,169 +0.06(+3.70%) Sep 06, 2024 1.680 1.690 1.620 1.620 493,143 -0.07(-4.14%) Sep 05, 2024 1.670 1.690 1.630 1.690 255,864 +0.04(+2.42%) Sep 04, 2024 1.650 1.720 1.570 1.650 595,093 -0.02(-1.20%) Sep 03, 2024 1.630 1.700 1.560 1.670 475,874 +0.00(+0.00%) Aug 30, 2024 1.770 1.790 1.640 1.670 696,335 -0.16(-8.74%) Aug 29, 2024 1.730 1.830 1.710 1.830 676,159 +0.09(+5.17%) Aug 28, 2024 1.780 1.780 1.680 1.740 434,525 -0.05(-2.79%) Aug 27, 2024 1.730 1.805 1.710 1.790 943,402 +0.01(+0.56%) Aug 26, 2024 1.750 1.780 1.680 1.780 734,782 +0.03(+1.71%) Aug 23, 2024 1.650 1.750 1.580 1.750 721,473 +0.09(+5.42%) Aug 22, 2024 1.720 1.740 1.660 1.660 240,943 -0.06(-3.49%) Aug 21, 2024 1.670 1.740 1.660 1.720 526,901 +0.09(+5.52%) Aug 20, 2024 1.660 1.700 1.620 1.630 244,506 -0.05(-2.98%) Aug 19, 2024 1.630 1.700 1.620 1.680 361,774 +0.01(+0.60%) Aug 16, 2024 1.620 1.690 1.620 1.670 339,558 +0.03(+1.83%) Aug 15, 2024 1.590 1.660 1.575 1.640 1,110,303 +0.09(+5.81%) Aug 14, 2024 1.570 1.580 1.540 1.550 259,702 -0.01(-0.64%) Aug 13, 2024 1.520 1.560 1.510 1.560 480,282 +0.03(+1.96%) Aug 12, 2024 1.610 1.620 1.500 1.530 531,896 -0.04(-2.55%) Aug 09, 2024 1.530 1.590 1.520 1.570 354,009 +0.04(+2.61%) Aug 08, 2024 1.360 1.580 1.350 1.530 1,013,073 +0.22(+16.79%) Aug 07, 2024 1.380 1.395 1.300 1.310 591,907 -0.06(-4.38%) Aug 06, 2024 1.290 1.380 1.260 1.370 518,571 +0.11(+8.73%) Aug 05, 2024 1.280 1.320 1.221 1.260 710,682 -0.09(-6.67%) Aug 02, 2024 1.400 1.410 1.340 1.350 693,847 -0.09(-6.25%) 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.