• SPX
  • $5,505.00
  • -0.71 %
  • -$39.59
  • DJI
  • $40,287.53
  • -0.93 %
  • -$377.47
  • N225
  • $40,063.79
  • -0.16 %
  • -$62.61
  • FTSE
  • $8,155.72
  • -0.6 %
  • -$49.17
  • IXIC
  • $17,726.94
  • -0.81 %
  • -$144.28

BARK, Inc. (BARK) Charts

NYSE Currency in USD Disclaimer

$1.63

-$0.03(-1.81%)

$1.62
$1.69
  • 5 DAY PERFORMANCE

    -8.43%
  • 1 MONTH PERFORMANCE

    +13.99%
  • 3 MONTH PERFORMANCE

    +52.34%
  • 6 MONTH PERFORMANCE

    +80.51%
  • YEAR-TO-DATE PERFORMANCE

    +102.36%
  • 1 YEAR PERFORMANCE

    +18.98%

BARK, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/19/2024 $1.67 $1.63   (-2.4%) $1.69 $1.62 267,517 $286.03 M
07/18/2024 $1.73 $1.66   (-4.05%) $1.74 $1.62 451,273 $291.30 M
07/17/2024 $1.76 $1.71   (-2.84%) $1.78 $1.68 615,529 $300.07 M
07/16/2024 $1.76 $1.78   (1.14%) $1.78 $1.74 585,256 $312.35 M
07/15/2024 $1.74 $1.75   (0.57%) $1.75 $1.68 373,514 $307.09 M
07/12/2024 $1.69 $1.69   (0%) $1.75 $1.67 484,403 $296.56 M
07/11/2024 $1.66 $1.70   (2.41%) $1.70 $1.62 589,015 $298.32 M
07/10/2024 $1.65 $1.64   (-0.61%) $1.68 $1.61 444,513 $287.79 M
07/09/2024 $1.65 $1.65   (0%) $1.67 $1.60 344,974 $289.54 M
07/08/2024 $1.65 $1.67   (1.21%) $1.74 $1.65 594,386 $293.05 M
07/05/2024 $1.69 $1.64   (-2.96%) $1.69 $1.60 643,443 $287.79 M
07/03/2024 $1.76 $1.69   (-3.98%) $1.78 $1.68 295,791 $296.56 M
07/02/2024 $1.72 $1.73   (0.58%) $1.79 $1.70 561,926 $303.58 M
07/01/2024 $1.84 $1.74   (-5.43%) $1.88 $1.67 1.24 M $305.34 M
06/28/2024 $1.83 $1.81   (-1.09%) $1.83 $1.75 2.10 M $317.62 M
06/27/2024 $1.76 $1.80   (2.27%) $1.91 $1.69 2.56 M $315.86 M
06/26/2024 $1.70 $1.74   (2.35%) $1.81 $1.67 1.50 M $305.34 M
06/25/2024 $1.43 $1.66   (16.08%) $1.73 $1.37 3.50 M $291.30 M
06/24/2024 $1.41 $1.46   (3.55%) $1.49 $1.41 640,052 $256.20 M
06/21/2024 $1.39 $1.43   (2.88%) $1.48 $1.39 709,732 $250.94 M
06/20/2024 $1.40 $1.38   (-1.43%) $1.47 $1.36 428,220 $242.16 M
06/18/2024 $1.45 $1.42   (-2.07%) $1.51 $1.41 600,044 $249.18 M
06/17/2024 $1.55 $1.45   (-6.45%) $1.56 $1.44 640,839 $254.45 M
06/14/2024 $1.58 $1.54   (-2.53%) $1.58 $1.49 736,138 $270.24 M
06/13/2024 $1.64 $1.56   (-4.88%) $1.64 $1.55 568,843 $273.75 M
06/12/2024 $1.62 $1.63   (0.62%) $1.64 $1.45 1.23 M $286.03 M
06/11/2024 $1.40 $1.62   (15.71%) $1.63 $1.40 1.46 M $284.28 M
06/10/2024 $1.30 $1.42   (9.23%) $1.42 $1.30 790,243 $249.18 M
06/07/2024 $1.38 $1.33   (-3.62%) $1.42 $1.32 1.08 M $233.39 M
06/06/2024 $1.43 $1.47   (2.8%) $1.52 $1.37 1.81 M $257.96 M
06/05/2024 $1.30 $1.42   (9.23%) $1.44 $1.30 1.31 M $249.18 M
06/04/2024 $1.21 $1.31   (8.26%) $1.39 $1.20 2.38 M $229.88 M
06/03/2024 $1.34 $1.40   (4.48%) $1.47 $1.31 2.60 M $245.67 M
05/31/2024 $1.39 $1.30   (-6.47%) $1.39 $1.28 1.79 M $230.44 M
05/30/2024 $1.34 $1.35   (0.75%) $1.37 $1.30 1.04 M $236.98 M
05/29/2024 $1.21 $1.27   (4.96%) $1.29 $1.20 1.06 M $222.94 M
05/28/2024 $1.19 $1.24   (4.2%) $1.24 $1.14 819,537 $217.67 M
05/24/2024 $1.23 $1.16   (-5.69%) $1.24 $1.14 1.02 M $203.63 M
05/23/2024 $1.25 $1.20   (-4%) $1.26 $1.17 624,864 $210.65 M
05/22/2024 $1.24 $1.22   (-1.61%) $1.26 $1.15 611,695 $214.16 M
05/21/2024 $1.25 $1.25   (0%) $1.27 $1.24 196,576 $219.43 M
05/20/2024 $1.21 $1.26   (4.13%) $1.28 $1.20 487,601 $221.18 M
05/17/2024 $1.24 $1.24   (0%) $1.26 $1.21 238,897 $217.67 M
05/16/2024 $1.27 $1.24   (-2.36%) $1.30 $1.21 484,738 $217.67 M
05/15/2024 $1.32 $1.27   (-3.79%) $1.35 $1.21 512,163 $222.94 M
05/14/2024 $1.26 $1.31   (3.97%) $1.40 $1.24 815,719 $229.96 M
05/13/2024 $1.20 $1.22   (1.67%) $1.34 $1.17 705,214 $214.16 M
05/10/2024 $1.20 $1.18   (-1.67%) $1.23 $1.15 241,209 $207.14 M
05/09/2024 $1.19 $1.20   (0.84%) $1.20 $1.17 216,469 $210.65 M
05/08/2024 $1.15 $1.17   (1.74%) $1.19 $1.15 147,306 $205.38 M
05/07/2024 $1.19 $1.18   (-0.84%) $1.22 $1.18 270,975 $207.14 M
05/06/2024 $1.18 $1.21   (2.54%) $1.21 $1.18 316,899 $212.40 M
05/03/2024 $1.17 $1.17   (0%) $1.19 $1.14 256,711 $205.38 M
05/02/2024 $1.16 $1.16   (0%) $1.17 $1.13 272,381 $203.63 M
05/01/2024 $1.11 $1.15   (3.6%) $1.17 $1.07 515,583 $201.87 M
04/30/2024 $1.09 $1.10   (0.92%) $1.11 $1.08 236,859 $193.09 M
04/29/2024 $1.05 $1.10   (4.76%) $1.10 $1.05 253,386 $193.09 M
04/26/2024 $1.09 $1.10   (0.92%) $1.10 $1.05 264,079 $193.09 M
04/25/2024 $1.09 $1.07   (-1.83%) $1.11 $1.01 657,659 $187.83 M
04/24/2024 $1.12 $1.10   (-1.79%) $1.12 $1.09 174,186 $193.09 M
04/23/2024 $1.11 $1.12   (0.9%) $1.14 $1.10 198,497 $196.60 M
04/22/2024 $1.09 $1.10   (0.92%) $1.10 $1.07 270,795 $193.09 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Log In


or

Continue with Google Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.