NYSE:BARK
The Original BARK Company Stock Price (Quote)
$1.24
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.01 | $1.40 | Friday, 17th May 2024 BARK stock ended at $1.24. During the day the stock fluctuated 4.12% from a day low at $1.21 to a day high of $1.26. |
90 days | $1.01 | $1.52 | |
52 weeks | $0.701 | $1.64 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | $1.49 | $1.49 | $1.40 | $1.41 | 532 364 |
Mar 06, 2024 | $1.30 | $1.52 | $1.30 | $1.47 | 1 948 839 |
Mar 05, 2024 | $1.35 | $1.46 | $1.25 | $1.29 | 1 466 412 |
Mar 04, 2024 | $1.24 | $1.28 | $1.21 | $1.24 | 457 584 |
Mar 01, 2024 | $1.22 | $1.26 | $1.19 | $1.25 | 541 303 |
Feb 29, 2024 | $1.23 | $1.26 | $1.19 | $1.20 | 329 858 |
Feb 28, 2024 | $1.22 | $1.25 | $1.22 | $1.22 | 433 575 |
Feb 27, 2024 | $1.17 | $1.24 | $1.17 | $1.23 | 458 524 |
Feb 26, 2024 | $1.17 | $1.20 | $1.16 | $1.17 | 233 730 |
Feb 23, 2024 | $1.19 | $1.21 | $1.15 | $1.17 | 466 676 |
Feb 22, 2024 | $1.17 | $1.23 | $1.15 | $1.21 | 637 870 |
Feb 21, 2024 | $1.13 | $1.19 | $1.11 | $1.18 | 980 062 |
Feb 20, 2024 | $1.10 | $1.16 | $1.07 | $1.13 | 708 924 |
Feb 16, 2024 | $1.16 | $1.18 | $1.12 | $1.12 | 912 912 |
Feb 15, 2024 | $1.14 | $1.17 | $1.12 | $1.16 | 1 042 392 |
Feb 14, 2024 | $1.14 | $1.18 | $1.13 | $1.16 | 542 960 |
Feb 13, 2024 | $1.09 | $1.18 | $1.08 | $1.11 | 821 444 |
Feb 12, 2024 | $1.06 | $1.18 | $1.06 | $1.16 | 1 160 401 |
Feb 09, 2024 | $1.02 | $1.13 | $1.02 | $1.07 | 4 297 545 |
Feb 08, 2024 | $0.90 | $1.08 | $0.90 | $1.04 | 2 911 184 |
Feb 07, 2024 | $0.90 | $0.94 | $0.88 | $0.90 | 875 085 |
Feb 06, 2024 | $0.87 | $0.92 | $0.87 | $0.92 | 412 668 |
Feb 05, 2024 | $0.90 | $0.92 | $0.87 | $0.87 | 831 000 |
Feb 02, 2024 | $0.96 | $0.98 | $0.90 | $0.92 | 537 850 |
Feb 01, 2024 | $1.05 | $1.05 | $0.95 | $0.97 | 981 823 |
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.