NYSE:BARK
The Original BARK Company Stock Price (Quote)
$1.30
-0.0500 (-3.70%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.07 | $1.40 | Friday, 31st May 2024 BARK stock ended at $1.30. This is 3.70% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 8.59% from a day low at $1.28 to a day high of $1.39. |
90 days | $1.01 | $1.52 | |
52 weeks | $0.701 | $1.64 |
Historical The Original BARK Company prices
Date | Open | High | Low | Close | Volume |
Aug 18, 2021 | $7.25 | $7.38 | $7.03 | $7.16 | 2 387 526 |
Aug 17, 2021 | $7.60 | $7.67 | $7.10 | $7.29 | 3 188 044 |
Aug 16, 2021 | $8.78 | $8.88 | $7.53 | $7.55 | 5 114 678 |
Aug 13, 2021 | $9.03 | $9.10 | $8.69 | $8.90 | 2 950 730 |
Aug 12, 2021 | $9.16 | $9.31 | $9.02 | $9.09 | 1 445 875 |
Aug 11, 2021 | $8.93 | $9.18 | $8.73 | $9.16 | 2 077 546 |
Aug 10, 2021 | $9.00 | $9.28 | $8.37 | $9.21 | 2 867 703 |
Aug 09, 2021 | $8.64 | $9.32 | $8.61 | $9.09 | 3 127 013 |
Aug 06, 2021 | $8.23 | $8.77 | $8.17 | $8.70 | 2 001 042 |
Aug 05, 2021 | $8.00 | $8.34 | $7.97 | $8.17 | 1 144 070 |
Aug 04, 2021 | $7.79 | $8.16 | $7.71 | $8.12 | 1 606 042 |
Aug 03, 2021 | $8.03 | $8.06 | $7.71 | $7.75 | 1 395 957 |
Aug 02, 2021 | $8.10 | $8.15 | $7.85 | $7.99 | 1 520 835 |
Jul 30, 2021 | $8.05 | $8.37 | $7.95 | $8.05 | 2 820 703 |
Jul 29, 2021 | $8.62 | $8.66 | $8.15 | $8.25 | 1 880 775 |
Jul 28, 2021 | $8.64 | $8.70 | $8.45 | $8.54 | 982 136 |
Jul 27, 2021 | $8.82 | $8.91 | $8.38 | $8.58 | 1 160 875 |
Jul 26, 2021 | $8.53 | $9.14 | $8.50 | $8.82 | 1 224 115 |
Jul 23, 2021 | $8.75 | $8.80 | $8.46 | $8.69 | 932 325 |
Jul 22, 2021 | $8.80 | $8.85 | $8.55 | $8.72 | 872 494 |
Jul 21, 2021 | $8.55 | $8.90 | $8.52 | $8.83 | 1 028 005 |
Jul 20, 2021 | $8.74 | $8.83 | $8.21 | $8.51 | 2 102 159 |
Jul 19, 2021 | $8.15 | $8.90 | $7.93 | $8.87 | 4 061 162 |
Jul 16, 2021 | $8.19 | $8.64 | $8.08 | $8.49 | 2 632 296 |
Jul 15, 2021 | $8.25 | $8.47 | $7.96 | $8.10 | 2 876 376 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BARK stock historical prices to predict future price movements?
Trend Analysis: Examine the BARK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BARK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.