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 )

1.460 -0.020 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 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 (%)
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%)
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%)
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.