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 )

1.970 -0.040 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 1.820 1.900 1.800 1.860 732,229 -0.01(-0.53%)
Jan 31, 2025 1.910 1.940 1.850 1.870 822,879 -0.04(-2.09%)
Jan 30, 2025 1.880 1.945 1.870 1.910 539,107 +0.04(+2.14%)
Jan 29, 2025 1.880 1.910 1.850 1.870 479,125 -0.02(-1.06%)
Jan 28, 2025 1.920 1.940 1.850 1.890 573,258 -0.02(-1.05%)
Jan 27, 2025 1.910 1.990 1.885 1.910 672,786 -0.02(-1.04%)
Jan 24, 2025 1.920 1.950 1.895 1.930 558,452 -0.01(-0.52%)
Jan 23, 2025 1.890 1.940 1.860 1.940 458,908 +0.04(+2.11%)
Jan 22, 2025 1.930 1.930 1.881 1.900 591,662 -0.02(-1.04%)
Jan 21, 2025 2.030 2.030 1.910 1.920 875,849 -0.08(-4.00%)
Jan 17, 2025 2.030 2.030 1.950 2.000 779,079 +0.04(+2.04%)
Jan 16, 2025 2.000 2.010 1.960 1.960 607,051 -0.05(-2.49%)
Jan 15, 2025 2.010 2.050 1.970 2.010 791,883 +0.05(+2.55%)
Jan 14, 2025 2.020 2.100 1.950 1.960 1,204,490 -0.02(-1.01%)
Jan 13, 2025 1.910 2.005 1.730 1.980 1,632,804 -0.04(-1.98%)
Jan 10, 2025 2.310 2.310 2.010 2.020 2,131,316 -0.24(-10.62%)
Jan 08, 2025 2.280 2.280 2.150 2.260 2,311,527 +0.01(+0.44%)
Jan 07, 2025 2.030 2.315 1.985 2.250 4,213,963 +0.27(+13.64%)
Jan 06, 2025 2.020 2.030 1.945 1.980 1,145,771 +0.01(+0.51%)
Jan 03, 2025 1.950 2.049 1.925 1.970 1,542,331 +0.08(+4.23%)
Jan 02, 2025 1.870 1.989 1.850 1.890 1,168,077 +0.05(+2.72%)
Dec 31, 2024 1.840 0 -0.02(-1.08%)
Dec 30, 2024 1.830 1.900 1.810 1.860 543,675 -0.01(-0.53%)
Dec 27, 2024 1.930 1.930 1.815 1.870 526,438 -0.06(-3.11%)
Dec 26, 2024 1.860 1.940 1.860 1.930 394,649 +0.03(+1.58%)
Dec 24, 2024 1.860 1.915 1.860 1.900 374,720 +0.02(+1.06%)
Dec 23, 2024 1.980 1.996 1.860 1.880 622,563 -0.10(-5.05%)
Dec 20, 2024 1.900 2.000 1.840 1.980 1,863,106 +0.04(+2.33%)
Dec 19, 2024 2.030 2.050 1.920 1.935 554,301 -0.04(-2.27%)
Dec 18, 2024 2.190 2.190 1.950 1.980 1,269,523 -0.21(-9.59%)
Dec 17, 2024 2.130 2.260 2.120 2.190 1,238,052 +0.03(+1.39%)
Dec 16, 2024 2.170 2.220 2.120 2.160 1,144,700 -0.04(-1.82%)
Dec 13, 2024 2.200 2.210 2.100 2.200 1,071,883 -0.01(-0.45%)
Dec 12, 2024 2.280 2.320 2.190 2.210 1,117,104 -0.09(-3.91%)
Dec 11, 2024 2.310 2.390 2.286 2.300 1,159,354 -0.03(-1.29%)
Dec 10, 2024 2.370 2.385 2.270 2.330 956,284 -0.07(-2.92%)
Dec 09, 2024 2.410 2.555 2.340 2.400 3,009,041 +0.08(+3.45%)
Dec 06, 2024 2.150 2.325 2.130 2.320 2,034,649 +0.20(+9.43%)
Dec 05, 2024 2.120 2.155 2.090 2.120 803,643 -0.02(-0.93%)
Dec 04, 2024 2.200 2.240 2.100 2.140 1,087,078 -0.05(-2.28%)
Dec 03, 2024 2.100 2.200 2.060 2.190 1,414,930 +0.08(+3.79%)
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.