Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BARK, Inc. Class A Common Stock (NY:BARK)

1.420 +0.030 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 1, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 1.370 1.430 1.370 1.420 711,537 +0.03(+2.16%)
Mar 31, 2025 1.360 1.420 1.340 1.390 601,132 -0.01(-0.71%)
Mar 28, 2025 1.400 1.450 1.360 1.400 655,419 -0.02(-1.41%)
Mar 27, 2025 1.380 1.480 1.360 1.420 745,071 +0.03(+2.16%)
Mar 26, 2025 1.370 1.400 1.350 1.390 623,611 +0.02(+1.46%)
Mar 25, 2025 1.420 1.460 1.360 1.370 554,481 -0.04(-2.84%)
Mar 24, 2025 1.420 1.445 1.381 1.410 444,591 +0.01(+0.71%)
Mar 21, 2025 1.360 1.420 1.350 1.400 1,043,441 +0.02(+1.45%)
Mar 20, 2025 1.370 1.429 1.365 1.380 562,694 -0.02(-1.43%)
Mar 19, 2025 1.350 1.430 1.330 1.400 692,836 +0.05(+3.70%)
Mar 18, 2025 1.380 1.395 1.310 1.350 901,152 -0.03(-2.17%)
Mar 17, 2025 1.310 1.400 1.310 1.380 1,194,423 +0.04(+2.99%)
Mar 14, 2025 1.410 1.410 1.330 1.340 1,007,618 -0.04(-2.90%)
Mar 13, 2025 1.450 1.460 1.380 1.380 780,136 -0.06(-4.17%)
Mar 12, 2025 1.450 1.490 1.420 1.440 756,295 -0.02(-1.37%)
Mar 11, 2025 1.460 1.510 1.430 1.460 850,219 -0.02(-1.35%)
Mar 10, 2025 1.550 1.550 1.450 1.480 1,442,143 -0.07(-4.52%)
Mar 07, 2025 1.600 1.615 1.500 1.550 1,526,645 -0.07(-4.32%)
Mar 06, 2025 1.650 1.765 1.570 1.620 1,127,169 -0.05(-2.99%)
Mar 05, 2025 1.600 1.690 1.595 1.670 576,731 +0.07(+4.37%)
Mar 04, 2025 1.580 1.620 1.480 1.600 1,576,204 -0.03(-1.84%)
Mar 03, 2025 1.710 1.740 1.625 1.630 905,586 -0.06(-3.55%)
Feb 28, 2025 1.690 1.710 1.650 1.690 708,308 -0.01(-0.59%)
Feb 27, 2025 1.760 1.815 1.700 1.700 1,373,864 -0.11(-6.08%)
Feb 26, 2025 1.710 1.887 1.695 1.810 1,012,375 +0.13(+7.74%)
Feb 25, 2025 1.700 1.750 1.650 1.680 1,077,578 -0.01(-0.59%)
Feb 24, 2025 1.730 1.750 1.680 1.690 1,143,580 -0.05(-2.87%)
Feb 21, 2025 1.820 1.839 1.730 1.740 879,857 -0.07(-3.87%)
Feb 20, 2025 1.810 1.830 1.780 1.810 487,569 -0.01(-0.55%)
Feb 19, 2025 1.870 1.900 1.800 1.820 687,863 -0.05(-2.67%)
Feb 18, 2025 1.970 1.970 1.840 1.870 1,044,882 -0.10(-5.08%)
Feb 14, 2025 2.030 2.030 1.960 1.970 742,251 -0.04(-1.99%)
Feb 13, 2025 1.990 2.040 1.970 2.010 813,741 +0.03(+1.52%)
Feb 12, 2025 1.910 2.020 1.910 1.980 990,706 +0.02(+1.02%)
Feb 11, 2025 1.920 2.010 1.920 1.960 887,302 -0.02(-1.01%)
Feb 10, 2025 1.800 2.000 1.780 1.980 1,376,784 +0.17(+9.39%)
Feb 07, 2025 1.820 1.875 1.780 1.810 853,768 -0.02(-1.09%)
Feb 06, 2025 1.810 1.860 1.600 1.830 1,848,239 -0.13(-6.63%)
Feb 05, 2025 1.930 1.970 1.880 1.960 994,405 +0.06(+3.16%)
Feb 04, 2025 1.840 1.919 1.840 1.900 618,737 +0.04(+2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.