Canada markets closed

BARK, Inc. (BARK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.1800-0.0300 (-2.48%)
At close: 04:00PM EDT
1.1800 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.19001.22001.18001.18001.1800268,201
May 06, 20241.18001.21001.18001.21001.2100316,700
May 03, 20241.17001.18501.14001.17001.1700256,700
May 02, 20241.16001.17001.13001.16001.1600272,400
May 01, 20241.11001.17001.07001.15001.1500515,500
Apr 30, 20241.09001.11001.08001.10001.1000236,900
Apr 29, 20241.05001.10001.05001.10001.1000253,100
Apr 26, 20241.09001.10001.05001.10001.1000264,100
Apr 25, 20241.09001.11001.01001.07001.0700657,700
Apr 24, 20241.12001.12001.09001.10001.1000174,200
Apr 23, 20241.11001.14001.10001.12001.1200198,500
Apr 22, 20241.09001.10001.07001.10001.1000270,700
Apr 19, 20241.04001.08001.04001.07001.0700384,800
Apr 18, 20241.09001.10001.05001.06001.0600575,700
Apr 17, 20241.08001.10001.06001.07001.0700221,100
Apr 16, 20241.06001.11001.03001.05001.0500255,100
Apr 15, 20241.13001.13001.02001.06001.0600634,000
Apr 12, 20241.18001.18001.10001.10001.1000504,100
Apr 11, 20241.20001.20001.13001.17001.1700518,500
Apr 10, 20241.18001.20501.17001.18001.1800227,100
Apr 09, 20241.23001.25001.19001.20001.2000179,000
Apr 08, 20241.22001.28001.21001.23001.2300386,000
Apr 05, 20241.19001.24001.15001.22001.2200571,600
Apr 04, 20241.23001.26001.19501.21001.2100292,500
Apr 03, 20241.17001.25001.16001.21001.2100575,000
Apr 02, 20241.21001.22001.17001.18001.1800547,700
Apr 01, 20241.23001.25001.22001.23001.2300480,700
Mar 28, 20241.23001.25001.21001.24001.2400426,800
Mar 27, 20241.22001.25001.21001.24001.2400838,200
Mar 26, 20241.27001.28001.22001.24001.2400388,600
Mar 25, 20241.25001.30001.25001.27001.2700476,200
Mar 22, 20241.34001.35001.27001.27001.2700599,000
Mar 21, 20241.38001.40001.32501.35001.3500663,500
Mar 20, 20241.30001.40001.30001.36001.3600341,400
Mar 19, 20241.32001.36001.27001.33001.3300343,700
Mar 18, 20241.37001.43001.31501.33001.3300378,300
Mar 15, 20241.22001.40001.21001.37001.37001,750,300
Mar 14, 20241.27001.30001.21001.24001.2400480,500
Mar 13, 20241.33001.35001.26101.30001.3000586,400
Mar 12, 20241.34001.36001.29001.31001.3100440,700
Mar 11, 20241.44001.46001.26801.35001.35001,004,800
Mar 08, 20241.42001.49001.36001.39001.3900944,800
Mar 07, 20241.49001.49001.39501.41001.4100608,700
Mar 06, 20241.30001.52001.30001.47001.47001,955,000
Mar 05, 20241.35001.46001.25001.29001.29001,473,900
Mar 04, 20241.24001.27501.20501.24001.2400500,300
Mar 01, 20241.22001.26001.19001.25001.2500552,300
Feb 29, 20241.23001.26001.19001.20001.2000412,000
Feb 28, 20241.22001.25001.22001.22001.2200490,400
Feb 27, 20241.17001.24001.17001.23001.2300470,000
Feb 26, 20241.17001.20001.16001.17001.1700277,000
Feb 23, 20241.19001.21001.15001.17001.1700479,100
Feb 22, 20241.17001.22501.15201.21001.2100720,800
Feb 21, 20241.13001.19001.11001.18001.1800981,000
Feb 20, 20241.10001.16001.07001.13001.1300779,400
Feb 16, 20241.16001.18001.12001.12001.1200935,200
Feb 15, 20241.14001.17001.12001.16001.16001,052,000
Feb 14, 20241.14001.18001.12501.16001.1600629,700
Feb 13, 20241.09001.18001.08001.11001.1100828,500
Feb 12, 20241.06001.18001.06001.16001.16001,314,800
Feb 09, 20241.02001.13001.02001.07001.07004,310,800
Feb 08, 20240.90001.08000.89901.04001.04002,937,600
Feb 07, 20240.90000.93600.88200.90000.90001,015,300
Feb 06, 20240.87000.92300.87000.91700.9170414,900
Feb 05, 20240.90000.92200.86500.86500.8650846,200
Feb 02, 20240.96000.98000.90200.92300.9230548,900
Feb 01, 20241.05001.05000.94800.97000.97001,050,600
Jan 31, 20240.97001.08000.96401.03001.03001,123,600
Jan 30, 20240.94600.97700.94500.96700.9670403,100
Jan 29, 20240.97000.98000.92900.95900.9590383,400
Jan 26, 20240.96200.97900.95200.97500.9750508,700
Jan 25, 20240.90000.97600.89000.96200.96201,028,800
Jan 24, 20240.92800.94600.89000.89700.8970638,600
Jan 23, 20240.93800.96700.91300.92800.9280743,700
Jan 22, 20240.90500.93000.89000.92800.9280577,500
Jan 19, 20240.93000.93000.86000.90300.9030681,800
Jan 18, 20240.92000.92000.88200.91200.9120863,900
Jan 17, 20240.80400.93000.79000.92000.92001,397,600
Jan 16, 20240.88000.88000.82000.82500.8250695,800
Jan 12, 20240.94800.94800.87000.88500.88501,200,000
Jan 11, 20240.91300.95000.87000.94200.94201,306,200
Jan 10, 20240.98000.98200.86200.92500.92501,874,800
Jan 09, 20240.84401.01500.78100.96000.96006,899,000
Jan 08, 20240.75000.78700.74000.77400.77403,237,600
Jan 05, 20240.74900.77000.73500.75100.7510616,800
Jan 04, 20240.78000.78000.74900.75000.7500479,200
Jan 03, 20240.75400.77800.74000.76300.7630514,300
Jan 02, 20240.80000.80100.75300.75300.7530740,200
Dec 29, 20230.81600.84200.79200.80600.8060989,500
Dec 28, 20230.78000.83900.78000.83600.83601,196,600
Dec 27, 20230.82000.84500.79100.80800.80801,255,800
Dec 26, 20230.83300.86000.80700.83000.83001,645,200
Dec 22, 20230.77000.83800.77000.83400.83401,477,300
Dec 21, 20230.79000.80000.76100.77500.7750667,300
Dec 20, 20230.73000.80000.73000.76100.76102,719,500
Dec 19, 20230.72500.75000.72000.72800.72801,073,100
Dec 18, 20230.73300.76000.71000.72000.72001,807,900
Dec 15, 20230.76200.78000.73000.73000.73001,465,800
Dec 14, 20230.75000.76500.74400.74600.74601,118,000
Dec 13, 20230.77200.78100.73400.74400.74401,130,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...