BARK, Inc. Class A Common Stock (BARK)

9.4500
-0.3400 (-3.47%)
NYSE · Last Trade: Apr 23rd, 8:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BARK, Inc. Class A Common Stock (BARK)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/20269.789.789.299.4577,3519.45
4/22/20269.949.949.549.7920,2889.79
4/21/202610.1610.439.739.8045,4519.80
4/20/202610.1210.5510.0310.2092,08210.20
4/17/202610.2810.699.8110.17157,15010.17
4/16/202610.0910.329.6310.2868,61410.28
4/15/20269.3110.419.3110.15110,55810.15
4/14/20268.879.328.819.3285,7759.32
4/13/20268.258.868.158.8587,6498.85
4/10/20268.678.688.238.30107,4228.30
4/09/20268.668.988.528.70107,3888.70
4/08/20269.179.178.448.68110,5168.68
4/07/20269.699.708.588.85218,9608.85
4/06/20269.789.979.749.8556,8269.85
4/02/20269.209.999.109.92113,3179.92
4/01/202610.2711.0010.0410.48106,23010.48
3/31/20260.510.540.500.511,766,95910.13
3/30/20260.540.560.510.511,483,90010.24
3/27/20260.540.560.540.541,493,90510.88
3/26/20260.580.600.550.55826,61411.04
3/25/20260.640.640.580.581,000,61211.61
3/24/20260.660.670.620.632,241,93112.51
3/23/20260.660.660.600.632,101,10112.60
3/20/20260.750.750.620.667,703,17313.13
3/19/20260.800.820.800.82281,75116.46
3/18/20260.800.830.790.83675,38616.69
3/17/20260.820.840.810.81414,36416.29
3/16/20260.800.840.800.83345,30116.52
3/13/20260.800.840.790.81557,32116.17
3/12/20260.790.830.790.811,040,12716.20
3/11/20260.800.830.790.81738,21016.20
3/10/20260.760.810.760.78382,88415.70
3/09/20260.750.770.750.77365,53115.37
3/06/20260.770.780.750.77450,40715.49
3/05/20260.790.830.780.78650,67115.50
3/04/20260.810.850.800.81404,80216.28
3/03/20260.800.820.770.79649,27715.80
3/02/20260.780.820.780.81991,11116.26
2/27/20260.780.800.760.78908,43315.63
2/26/20260.780.800.780.78505,87015.62
2/25/20260.800.810.760.76806,64915.20
2/24/20260.800.800.760.76784,57815.20
2/23/20260.800.830.760.77901,39515.39
2/20/20260.760.810.750.80924,05716.05
2/19/20260.770.770.730.75883,60915.06
2/18/20260.770.790.750.76929,44815.26
2/17/20260.790.790.760.78753,15615.60
2/13/20260.770.800.760.78652,83215.68
2/12/20260.770.800.770.771,384,70815.45
2/11/20260.810.870.780.781,728,28415.60
2/10/20260.830.840.790.79768,05815.80
2/09/20260.840.840.800.81583,99516.21
2/06/20260.810.860.800.83781,78316.68
2/05/20260.840.840.800.82903,87916.32
2/04/20260.830.860.830.84577,19816.77
2/03/20260.850.880.810.831,630,60116.60
2/02/20260.890.920.850.86986,94817.19
1/30/20260.860.890.820.891,135,25217.80
1/29/20260.870.880.820.86682,94317.26
1/28/20260.880.900.850.86999,12617.13
1/27/20260.900.910.870.901,056,09018.03
1/26/20260.940.950.900.911,353,37418.20