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 )

1.220 +0.040 (+3.39%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 30, 2022 1.580 1.670 1.540 1.660 1,045,251 +0.12(+7.79%)
Nov 29, 2022 1.560 1.570 1.530 1.540 571,249 -0.02(-1.28%)
Nov 28, 2022 1.620 1.635 1.550 1.560 722,778 -0.02(-1.27%)
Nov 25, 2022 1.650 1.650 1.570 1.580 388,734 -0.03(-1.86%)
Nov 23, 2022 1.690 1.710 1.600 1.610 1,035,450 -0.06(-3.59%)
Nov 22, 2022 1.780 1.790 1.670 1.670 952,750 -0.11(-6.18%)
Nov 21, 2022 1.810 1.830 1.760 1.780 1,479,688 +0.01(+0.56%)
Nov 18, 2022 1.870 1.880 1.720 1.770 1,561,396 -0.06(-3.28%)
Nov 17, 2022 1.860 1.860 1.775 1.830 1,192,398 -0.05(-2.66%)
Nov 16, 2022 1.870 1.910 1.835 1.880 1,133,909 -0.01(-0.53%)
Nov 15, 2022 1.770 1.890 1.740 1.890 2,135,916 +0.19(+11.18%)
Nov 14, 2022 1.650 1.740 1.650 1.700 1,814,191 +0.05(+3.03%)
Nov 11, 2022 1.720 1.720 1.630 1.650 1,489,345 -0.03(-1.79%)
Nov 10, 2022 1.770 1.790 1.660 1.680 1,380,783 +0.04(+2.44%)
Nov 09, 2022 1.760 1.770 1.600 1.640 1,189,085 -0.14(-7.87%)
Nov 08, 2022 1.740 1.790 1.665 1.780 981,650 +0.07(+4.09%)
Nov 07, 2022 1.740 1.780 1.660 1.710 827,483 -0.04(-2.29%)
Nov 04, 2022 1.800 1.800 1.710 1.750 615,180 +0.01(+0.57%)
Nov 03, 2022 1.740 1.795 1.725 1.740 572,458 -0.03(-1.69%)
Nov 02, 2022 1.840 1.875 1.745 1.770 1,046,292 -0.10(-5.35%)
Nov 01, 2022 1.880 1.980 1.850 1.870 1,014,172 +0.04(+2.19%)
Oct 31, 2022 1.860 1.870 1.780 1.830 733,938 -0.02(-1.08%)
Oct 28, 2022 1.830 1.865 1.755 1.850 577,726 +0.03(+1.65%)
Oct 27, 2022 1.790 1.860 1.790 1.820 672,423 +0.01(+0.55%)
Oct 26, 2022 1.730 1.820 1.730 1.810 1,032,628 +0.06(+3.43%)
Oct 25, 2022 1.610 1.750 1.610 1.750 1,236,949 +0.14(+8.70%)
Oct 24, 2022 1.640 1.640 1.571 1.610 676,641 -0.04(-2.42%)
Oct 21, 2022 1.650 1.670 1.600 1.650 909,259 +0.00(+0.00%)
Oct 20, 2022 1.740 1.765 1.640 1.650 1,026,765 -0.08(-4.62%)
Oct 19, 2022 1.710 1.730 1.650 1.730 1,450,787 +0.00(+0.00%)
Oct 18, 2022 1.790 1.830 1.700 1.730 860,408 -0.01(-0.57%)
Oct 17, 2022 1.740 1.750 1.710 1.740 875,503 +0.06(+3.57%)
Oct 14, 2022 1.780 1.790 1.670 1.680 976,682 -0.05(-2.89%)
Oct 13, 2022 1.680 1.760 1.680 1.730 1,186,208 -0.03(-1.70%)
Oct 12, 2022 1.720 1.821 1.700 1.760 1,640,198 +0.03(+1.73%)
Oct 11, 2022 1.700 1.750 1.670 1.730 1,376,446 +0.01(+0.58%)
Oct 10, 2022 1.820 1.820 1.700 1.720 812,736 -0.09(-4.97%)
Oct 07, 2022 1.810 1.930 1.760 1.810 1,084,523 -0.07(-3.72%)
Oct 06, 2022 1.810 1.888 1.810 1.880 770,049 +0.05(+2.73%)
Oct 05, 2022 1.840 1.945 1.770 1.830 1,209,436 -0.01(-0.54%)
Oct 04, 2022 1.890 1.950 1.800 1.840 1,922,676 +0.00(+0.00%)
Oct 03, 2022 1.830 1.880 1.745 1.840 1,493,358 +0.02(+1.10%)
Sep 30, 2022 1.850 1.920 1.805 1.820 1,606,183 -0.02(-1.09%)
Sep 29, 2022 1.920 1.925 1.785 1.840 940,263 -0.10(-5.15%)
Sep 28, 2022 1.910 1.990 1.870 1.940 1,435,664 +0.02(+1.04%)
Sep 27, 2022 1.900 1.940 1.850 1.920 1,421,325 +0.09(+4.92%)
Sep 26, 2022 1.850 1.940 1.795 1.830 1,154,630 +0.00(+0.00%)
Sep 23, 2022 1.770 1.850 1.730 1.830 1,371,686 +0.01(+0.55%)
Sep 22, 2022 1.830 1.860 1.720 1.820 2,258,263 +0.04(+2.25%)
Sep 21, 2022 1.770 1.880 1.740 1.780 1,603,203 +0.03(+1.71%)
Sep 20, 2022 1.760 1.840 1.740 1.750 962,623 -0.02(-1.13%)
Sep 19, 2022 1.800 1.850 1.760 1.770 1,364,102 -0.06(-3.28%)
Sep 16, 2022 1.930 1.940 1.820 1.830 9,115,590 -0.16(-8.04%)
Sep 15, 2022 2.060 2.125 1.955 1.990 1,422,366 -0.09(-4.33%)
Sep 14, 2022 2.050 2.100 1.990 2.080 1,171,399 +0.03(+1.46%)
Sep 13, 2022 2.100 2.140 2.045 2.050 1,340,214 -0.13(-5.96%)
Sep 12, 2022 2.160 2.245 2.130 2.180 913,886 +0.04(+1.87%)
Sep 09, 2022 2.180 2.205 2.120 2.140 1,081,193 +0.00(+0.00%)
Sep 08, 2022 1.910 2.155 1.910 2.140 1,744,109 +0.16(+8.08%)
Sep 07, 2022 1.880 1.995 1.860 1.980 2,109,104 +0.09(+4.76%)
Sep 06, 2022 2.040 2.105 1.880 1.890 2,807,463 -0.14(-6.90%)
Sep 02, 2022 2.130 2.160 2.020 2.030 1,550,053 -0.04(-1.93%)
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.