Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bark Inc
(NY:
BARK
)
1.450
+0.030 (+2.11%)
Official Closing Price
Updated: 4:10 PM EDT, Oct 31, 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 30, 2024
1.430
1.460
1.420
1.420
249,719
-0.02(-1.39%)
Oct 29, 2024
1.390
1.440
1.385
1.440
305,903
+0.04(+2.86%)
Oct 28, 2024
1.320
1.400
1.320
1.400
659,985
+0.08(+6.06%)
Oct 25, 2024
1.380
1.400
1.320
1.320
567,801
-0.07(-5.04%)
Oct 24, 2024
1.400
1.440
1.370
1.390
946,308
-0.10(-6.71%)
Oct 23, 2024
1.480
1.490
1.465
1.490
657,716
+0.00(+0.00%)
Oct 22, 2024
1.490
1.500
1.480
1.490
273,297
+0.00(+0.00%)
Oct 21, 2024
1.530
1.530
1.480
1.490
218,898
-0.05(-3.25%)
Oct 18, 2024
1.550
1.580
1.530
1.540
318,959
-0.01(-0.65%)
Oct 17, 2024
1.530
1.580
1.510
1.550
676,929
-0.02(-1.27%)
Oct 16, 2024
1.620
1.620
1.550
1.570
717,225
-0.04(-2.48%)
Oct 15, 2024
1.560
1.640
1.560
1.610
552,732
+0.04(+2.55%)
Oct 14, 2024
1.600
1.630
1.560
1.570
826,548
-0.06(-3.68%)
Oct 11, 2024
1.650
1.705
1.620
1.630
596,015
-0.01(-0.61%)
Oct 10, 2024
1.660
1.679
1.590
1.640
675,537
-0.02(-1.20%)
Oct 09, 2024
1.630
1.720
1.590
1.660
581,501
+0.03(+1.84%)
Oct 08, 2024
1.620
1.650
1.580
1.630
388,366
+0.01(+0.62%)
Oct 07, 2024
1.650
1.650
1.580
1.620
374,236
-0.03(-1.82%)
Oct 04, 2024
1.590
1.660
1.580
1.650
504,774
+0.07(+4.43%)
Oct 03, 2024
1.570
1.590
1.570
1.580
298,792
+0.00(+0.00%)
Oct 02, 2024
1.580
1.620
1.580
1.580
883,239
-0.01(-0.63%)
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
.