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 )

1.420 -0.030 (-2.07%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.450	1.485	1.410	1.420	182,617	-0.03(-2.07%)
Oct 31, 2024	1.430	1.550	1.430	1.450	695,645	+0.03(+2.11%)
Oct 30, 2024	1.430	1.460	1.420	1.420	249,719	-0.02(-1.39%)
Oct 29, 2024	1.390	1.440	1.385	1.440	305,903	+0.04(+2.86%)
Oct 28, 2024	1.320	1.400	1.320	1.400	659,985	+0.08(+6.06%)
Oct 25, 2024	1.380	1.400	1.320	1.320	567,801	-0.07(-5.04%)
Oct 24, 2024	1.400	1.440	1.370	1.390	946,308	-0.10(-6.71%)
Oct 23, 2024	1.480	1.490	1.465	1.490	657,716	+0.00(+0.00%)
Oct 22, 2024	1.490	1.500	1.480	1.490	273,297	+0.00(+0.00%)
Oct 21, 2024	1.530	1.530	1.480	1.490	218,898	-0.05(-3.25%)
Oct 18, 2024	1.550	1.580	1.530	1.540	318,959	-0.01(-0.65%)
Oct 17, 2024	1.530	1.580	1.510	1.550	676,929	-0.02(-1.27%)
Oct 16, 2024	1.620	1.620	1.550	1.570	717,225	-0.04(-2.48%)
Oct 15, 2024	1.560	1.640	1.560	1.610	552,732	+0.04(+2.55%)
Oct 14, 2024	1.600	1.630	1.560	1.570	826,548	-0.06(-3.68%)
Oct 11, 2024	1.650	1.705	1.620	1.630	596,015	-0.01(-0.61%)
Oct 10, 2024	1.660	1.679	1.590	1.640	675,537	-0.02(-1.20%)
Oct 09, 2024	1.630	1.720	1.590	1.660	581,501	+0.03(+1.84%)
Oct 08, 2024	1.620	1.650	1.580	1.630	388,366	+0.01(+0.62%)
Oct 07, 2024	1.650	1.650	1.580	1.620	374,236	-0.03(-1.82%)
Oct 04, 2024	1.590	1.660	1.580	1.650	504,718	+0.07(+4.43%)
Oct 03, 2024	1.570	1.590	1.570	1.580	298,792	+0.00(+0.00%)
Oct 02, 2024	1.580	1.620	1.580	1.580	883,239	-0.01(-0.63%)
Oct 01, 2024	1.600	1.630	1.580	1.590	388,531	-0.04(-2.45%)
Sep 30, 2024	1.640	1.640	1.580	1.630	352,994	+0.00(+0.00%)
Sep 27, 2024	1.620	1.645	1.610	1.630	226,748	+0.01(+0.62%)
Sep 26, 2024	1.650	1.660	1.605	1.620	628,823	+0.01(+0.62%)
Sep 25, 2024	1.620	1.625	1.590	1.610	304,023	-0.02(-1.23%)
Sep 24, 2024	1.630	1.670	1.620	1.630	353,788	+0.02(+1.24%)
Sep 23, 2024	1.630	1.690	1.610	1.610	362,964	-0.02(-1.23%)
Sep 20, 2024	1.600	1.660	1.600	1.630	1,346,973	-0.04(-2.40%)
Sep 19, 2024	1.740	1.740	1.660	1.670	474,965	-0.03(-1.76%)
Sep 18, 2024	1.720	1.770	1.700	1.700	590,060	-0.04(-2.30%)
Sep 17, 2024	1.750	1.750	1.695	1.740	449,742	+0.02(+1.16%)
Sep 16, 2024	1.730	1.730	1.694	1.720	372,834	-0.01(-0.58%)
Sep 13, 2024	1.710	1.750	1.690	1.730	589,131	+0.02(+1.17%)
Sep 12, 2024	1.700	1.710	1.690	1.710	350,249	+0.02(+1.18%)
Sep 11, 2024	1.650	1.710	1.650	1.690	325,301	+0.03(+1.81%)
Sep 10, 2024	1.680	1.700	1.655	1.660	528,278	-0.02(-1.19%)
Sep 09, 2024	1.630	1.705	1.630	1.680	298,169	+0.06(+3.70%)
Sep 06, 2024	1.680	1.690	1.620	1.620	493,143	-0.07(-4.14%)
Sep 05, 2024	1.670	1.690	1.630	1.690	255,864	+0.04(+2.42%)
Sep 04, 2024	1.650	1.720	1.570	1.650	595,093	-0.02(-1.20%)

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