Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bark Inc (NY: BARK )

1.440 +0.040 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1.650 504,774 +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%)
Sep 03, 2024 1.630 1.700 1.560 1.670 475,874 +0.00(+0.00%)
Aug 30, 2024 1.770 1.790 1.640 1.670 696,335 -0.16(-8.74%)
Aug 29, 2024 1.730 1.830 1.710 1.830 676,159 +0.09(+5.17%)
Aug 28, 2024 1.780 1.780 1.680 1.740 434,525 -0.05(-2.79%)
Aug 27, 2024 1.730 1.805 1.710 1.790 943,402 +0.01(+0.56%)
Aug 26, 2024 1.750 1.780 1.680 1.780 734,782 +0.03(+1.71%)
Aug 23, 2024 1.650 1.750 1.580 1.750 721,473 +0.09(+5.42%)
Aug 22, 2024 1.720 1.740 1.660 1.660 240,943 -0.06(-3.49%)
Aug 21, 2024 1.670 1.740 1.660 1.720 526,901 +0.09(+5.52%)
Aug 20, 2024 1.660 1.700 1.620 1.630 244,506 -0.05(-2.98%)
Aug 19, 2024 1.630 1.700 1.620 1.680 361,774 +0.01(+0.60%)
Aug 16, 2024 1.620 1.690 1.620 1.670 339,558 +0.03(+1.83%)
Aug 15, 2024 1.590 1.660 1.575 1.640 1,110,303 +0.09(+5.81%)
Aug 14, 2024 1.570 1.580 1.540 1.550 259,702 -0.01(-0.64%)
Aug 13, 2024 1.520 1.560 1.510 1.560 480,282 +0.03(+1.96%)
Aug 12, 2024 1.610 1.620 1.500 1.530 531,896 -0.04(-2.55%)
Aug 09, 2024 1.530 1.590 1.520 1.570 354,009 +0.04(+2.61%)
Aug 08, 2024 1.360 1.580 1.350 1.530 1,013,073 +0.22(+16.79%)
Aug 07, 2024 1.380 1.395 1.300 1.310 591,907 -0.06(-4.38%)
Aug 06, 2024 1.290 1.380 1.260 1.370 518,571 +0.11(+8.73%)
Aug 05, 2024 1.280 1.320 1.221 1.260 710,682 -0.09(-6.67%)
Aug 02, 2024 1.400 1.410 1.340 1.350 693,847 -0.09(-6.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.