Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bark Inc (NY: BARK )

1.300 -0.050 (-3.70%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	1.390	1.390	1.280	1.300	1,794,057	-0.05(-3.70%)
May 30, 2024	1.340	1.365	1.300	1.350	1,038,190	+0.08(+6.30%)
May 29, 2024	1.210	1.290	1.200	1.270	1,055,580	+0.03(+2.42%)
May 28, 2024	1.190	1.240	1.140	1.240	819,535	+0.08(+6.90%)
May 24, 2024	1.230	1.240	1.140	1.160	1,016,978	-0.04(-3.33%)
May 23, 2024	1.250	1.260	1.170	1.200	624,824	-0.02(-1.64%)
May 22, 2024	1.240	1.260	1.150	1.220	611,594	-0.03(-2.40%)
May 21, 2024	1.250	1.270	1.240	1.250	196,554	-0.01(-0.79%)
May 20, 2024	1.210	1.280	1.200	1.260	487,600	+0.02(+1.61%)
May 17, 2024	1.240	1.260	1.210	1.240	238,897	+0.00(+0.00%)
May 16, 2024	1.270	1.298	1.210	1.240	484,334	-0.03(-2.36%)
May 15, 2024	1.320	1.350	1.210	1.270	512,157	-0.04(-3.05%)
May 14, 2024	1.260	1.400	1.240	1.310	815,717	+0.09(+7.38%)
May 13, 2024	1.200	1.340	1.170	1.220	703,901	+0.04(+3.39%)
May 10, 2024	1.200	1.230	1.150	1.180	241,209	-0.02(-1.67%)
May 09, 2024	1.190	1.200	1.170	1.200	216,469	+0.03(+2.56%)
May 08, 2024	1.150	1.190	1.150	1.170	147,306	-0.01(-0.85%)
May 07, 2024	1.190	1.220	1.180	1.180	270,974	-0.03(-2.48%)
May 06, 2024	1.180	1.210	1.180	1.210	316,896	+0.04(+3.42%)
May 03, 2024	1.170	1.185	1.140	1.170	256,711	+0.01(+0.86%)
May 02, 2024	1.160	1.170	1.130	1.160	265,378	+0.01(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bark Inc (NY: BARK )

Historical Prices