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
)
1.630
-0.030 (-1.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 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 (%)
Jul 19, 2024
1.670
1.690
1.620
1.630
272,865
-0.03(-1.81%)
Jul 18, 2024
1.730
1.740
1.620
1.660
451,148
-0.05(-2.92%)
Jul 17, 2024
1.760
1.775
1.680
1.710
615,404
-0.07(-3.93%)
Jul 16, 2024
1.760
1.780
1.735
1.780
585,182
+0.03(+1.71%)
Jul 15, 2024
1.740
1.750
1.680
1.750
373,314
+0.06(+3.55%)
Jul 12, 2024
1.690
1.750
1.670
1.690
484,403
-0.01(-0.59%)
Jul 11, 2024
1.660
1.700
1.620
1.700
589,015
+0.06(+3.66%)
Jul 10, 2024
1.650
1.680
1.605
1.640
444,512
-0.01(-0.61%)
Jul 09, 2024
1.650
1.670
1.595
1.650
344,476
-0.02(-1.20%)
Jul 08, 2024
1.650
1.740
1.650
1.670
594,384
+0.03(+1.83%)
Jul 05, 2024
1.690
1.690
1.600
1.640
643,443
-0.05(-2.96%)
Jul 03, 2024
1.760
1.778
1.680
1.690
295,791
-0.04(-2.31%)
Jul 02, 2024
1.720
1.790
1.700
1.730
561,926
-0.01(-0.57%)
Jul 01, 2024
1.840
1.880
1.670
1.740
1,243,959
-0.07(-3.87%)
Jun 28, 2024
1.830
1.830
1.750
1.810
2,103,399
+0.01(+0.56%)
Jun 27, 2024
1.760
1.910
1.690
1.800
2,561,681
+0.06(+3.45%)
Jun 26, 2024
1.700
1.810
1.670
1.740
1,502,339
+0.08(+4.82%)
Jun 25, 2024
1.430
1.730
1.370
1.660
3,496,370
+0.20(+13.70%)
Jun 24, 2024
1.410
1.490
1.410
1.460
640,052
+0.03(+2.10%)
Jun 21, 2024
1.390
1.478
1.390
1.430
709,732
+0.05(+3.62%)
Jun 20, 2024
1.400
1.465
1.360
1.380
428,220
-0.04(-2.82%)
Jun 18, 2024
1.450
1.510
1.410
1.420
600,044
-0.03(-2.07%)
Jun 17, 2024
1.550
1.560
1.440
1.450
640,909
-0.09(-5.84%)
Jun 14, 2024
1.580
1.580
1.490
1.540
736,138
-0.02(-1.28%)
Jun 13, 2024
1.640
1.640
1.550
1.560
568,169
-0.07(-4.29%)
Jun 12, 2024
1.620
1.640
1.450
1.630
1,231,021
+0.01(+0.62%)
Jun 11, 2024
1.400
1.630
1.400
1.620
1,455,104
+0.20(+14.08%)
Jun 10, 2024
1.300
1.420
1.300
1.420
790,243
+0.09(+6.77%)
Jun 07, 2024
1.380
1.420
1.320
1.330
1,082,170
-0.14(-9.52%)
Jun 06, 2024
1.430
1.520
1.370
1.470
1,809,307
+0.05(+3.52%)
Jun 05, 2024
1.300
1.435
1.300
1.420
1,309,997
+0.11(+8.40%)
Jun 04, 2024
1.210
1.390
1.200
1.310
2,379,867
-0.09(-6.43%)
Jun 03, 2024
1.340
1.470
1.310
1.400
2,592,474
+0.10(+7.69%)
May 31, 2024
1.390
1.390
1.280
1.300
1,794,091
-0.05(-3.70%)
May 30, 2024
1.340
1.365
1.300
1.350
1,038,190
+0.08(+6.30%)
May 29, 2024
1.210
1.290
1.200
1.270
1,055,580
+0.03(+2.42%)
May 28, 2024
1.190
1.240
1.140
1.240
819,535
+0.08(+6.90%)
May 24, 2024
1.230
1.240
1.140
1.160
1,016,978
-0.04(-3.33%)
May 23, 2024
1.250
1.260
1.170
1.200
624,824
-0.02(-1.64%)
May 22, 2024
1.240
1.260
1.150
1.220
611,594
-0.03(-2.40%)
May 21, 2024
1.250
1.270
1.240
1.250
196,554
-0.01(-0.79%)
May 20, 2024
1.210
1.280
1.200
1.260
487,600
+0.02(+1.61%)
May 17, 2024
1.240
1.260
1.210
1.240
238,897
+0.00(+0.00%)
May 16, 2024
1.270
1.298
1.210
1.240
484,334
-0.03(-2.36%)
May 15, 2024
1.320
1.350
1.210
1.270
512,157
-0.04(-3.05%)
May 14, 2024
1.260
1.400
1.240
1.310
815,717
+0.09(+7.38%)
May 13, 2024
1.200
1.340
1.170
1.220
703,901
+0.04(+3.39%)
May 10, 2024
1.200
1.230
1.150
1.180
241,209
-0.02(-1.67%)
May 09, 2024
1.190
1.200
1.170
1.200
216,469
+0.03(+2.56%)
May 08, 2024
1.150
1.190
1.150
1.170
147,306
-0.01(-0.85%)
May 07, 2024
1.190
1.220
1.180
1.180
270,974
-0.03(-2.48%)
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%)
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
.