NYSE:BARK
The Original BARK Company Stock Price (Quote)
$1.10
+0.0300 (+2.80%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.01 | $1.28 | Friday, 26th Apr 2024 BARK stock ended at $1.10. This is 2.80% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.76% from a day low at $1.05 to a day high of $1.10. |
| 90 days | $0.87 | $1.52 | |
| 52 weeks | $0.701 | $1.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.09 | $1.10 | $1.05 | $1.10 | 256 481 |
| Apr 25, 2024 | $1.09 | $1.11 | $1.01 | $1.07 | 629 355 |
| Apr 24, 2024 | $1.12 | $1.12 | $1.09 | $1.10 | 110 674 |
| Apr 23, 2024 | $1.11 | $1.14 | $1.10 | $1.12 | 198 478 |
| Apr 22, 2024 | $1.09 | $1.10 | $1.07 | $1.10 | 262 900 |
| Apr 19, 2024 | $1.04 | $1.08 | $1.04 | $1.07 | 375 199 |
| Apr 18, 2024 | $1.09 | $1.10 | $1.05 | $1.06 | 561 810 |
| Apr 17, 2024 | $1.08 | $1.10 | $1.06 | $1.07 | 214 282 |
| Apr 16, 2024 | $1.06 | $1.11 | $1.03 | $1.05 | 234 261 |
| Apr 15, 2024 | $1.13 | $1.13 | $1.02 | $1.06 | 615 310 |
| Apr 12, 2024 | $1.18 | $1.18 | $1.10 | $1.10 | 497 670 |
| Apr 11, 2024 | $1.20 | $1.20 | $1.13 | $1.17 | 493 236 |
| Apr 10, 2024 | $1.18 | $1.21 | $1.17 | $1.18 | 227 142 |
| Apr 09, 2024 | $1.23 | $1.25 | $1.19 | $1.20 | 176 888 |
| Apr 08, 2024 | $1.22 | $1.28 | $1.21 | $1.23 | 335 311 |
| Apr 05, 2024 | $1.19 | $1.24 | $1.15 | $1.22 | 569 531 |
| Apr 04, 2024 | $1.23 | $1.26 | $1.20 | $1.21 | 204 896 |
| Apr 03, 2024 | $1.17 | $1.25 | $1.16 | $1.21 | 490 579 |
| Apr 02, 2024 | $1.21 | $1.22 | $1.17 | $1.18 | 489 887 |
| Apr 01, 2024 | $1.23 | $1.25 | $1.22 | $1.23 | 467 896 |
| Mar 28, 2024 | $1.23 | $1.25 | $1.22 | $1.24 | 426 835 |
| Mar 27, 2024 | $1.22 | $1.25 | $1.21 | $1.24 | 820 593 |
| Mar 26, 2024 | $1.27 | $1.28 | $1.22 | $1.24 | 382 891 |
| Mar 25, 2024 | $1.25 | $1.30 | $1.25 | $1.27 | 476 155 |
| Mar 22, 2024 | $1.34 | $1.35 | $1.27 | $1.27 | 537 592 |
