NYSE - Delayed Quote USD

BARK, Inc. (BARK)

1.3100
+0.0700
+(5.65%)
At close: June 3 at 4:00:02 PM EDT
1.3300
+0.02
+(1.53%)
After hours: June 3 at 7:43:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251.25001.33001.25001.31001.31001,730,744
Jun 2, 20251.30001.31001.21001.24001.24001,636,100
May 30, 20251.29001.32001.29001.29001.2900470,100
May 29, 20251.27001.31001.26501.30001.3000497,400
May 28, 20251.29001.34001.27001.27001.2700462,900
May 27, 20251.22001.33001.22001.31001.3100607,500
May 23, 20251.17001.22001.16001.21001.2100511,600
May 22, 20251.22001.23801.20001.20001.2000278,400
May 21, 20251.28001.28001.22001.23001.2300384,900
May 20, 20251.27001.30001.24001.29001.2900447,000
May 19, 20251.27001.29001.24001.27001.2700462,800
May 16, 20251.25001.30001.25001.28001.2800408,400
May 15, 20251.29001.31001.24501.26001.2600254,200
May 14, 20251.30001.35001.30001.30001.3000478,200
May 13, 20251.26001.31001.25501.30001.3000287,800
May 12, 20251.24001.42001.24001.26001.26001,500,600
May 9, 20251.18001.21001.16001.16001.1600499,500
May 8, 20251.13001.20001.13001.19001.1900516,700
May 7, 20251.12001.13001.10001.13001.1300387,800
May 6, 20251.11001.13001.10001.12001.1200432,500
May 5, 20251.11001.15001.11001.12001.1200250,600
May 2, 20251.10001.14001.10001.12001.1200405,200
May 1, 20251.12001.15001.09001.10001.1000656,200
Apr 30, 20251.14001.16001.12001.13001.1300561,600
Apr 29, 20251.17001.19001.15001.17001.1700443,600
Apr 28, 20251.18001.22001.16001.18001.1800515,700
Apr 25, 20251.19001.21001.16001.20001.2000820,600
Apr 24, 20251.19001.24001.18101.21001.2100684,800
Apr 23, 20251.25001.28001.18001.20001.2000622,600
Apr 22, 20251.21001.25001.18001.21001.2100600,000
Apr 21, 20251.21001.21501.15501.18001.1800518,700
Apr 17, 20251.25001.26501.20001.23001.2300738,500
Apr 16, 20251.26001.29001.23001.25001.2500642,000
Apr 15, 20251.32001.35001.26001.28001.2800490,800
Apr 14, 20251.40001.44001.29301.33001.3300732,900
Apr 11, 20251.38001.39501.33501.39001.3900478,000
Apr 10, 20251.38001.43001.33001.38001.3800966,000
Apr 9, 20251.29001.48001.28501.40001.40001,039,500
Apr 8, 20251.39001.41001.30001.32001.3200816,800
Apr 7, 20251.23001.42501.23001.35001.35001,212,000
Apr 4, 20251.28501.35501.26001.33001.33001,034,700
Apr 3, 20251.35001.40001.31001.33001.33001,396,500
Apr 2, 20251.41001.44001.39501.42001.4200432,700
Apr 1, 20251.37001.43001.37001.42001.4200711,500
Mar 31, 20251.36001.42001.34001.39001.3900601,100
Mar 28, 20251.40001.45001.36001.40001.4000655,400
Mar 27, 20251.38001.48001.36001.42001.4200745,000
Mar 26, 20251.37001.40001.35001.39001.3900623,600
Mar 25, 20251.42001.46001.36001.37001.3700554,300
Mar 24, 20251.42001.44501.38101.41001.4100444,600
Mar 21, 20251.36001.42001.35001.40001.40001,043,400
Mar 20, 20251.37001.42901.36501.38001.3800562,700
Mar 19, 20251.35001.43001.33001.40001.4000692,600
Mar 18, 20251.38001.39501.31001.35001.3500901,100
Mar 17, 20251.31001.40001.31001.38001.38001,194,400
Mar 14, 20251.41001.41001.33001.34001.34001,007,600
Mar 13, 20251.45001.46001.38001.38001.3800780,100
Mar 12, 20251.45001.49001.42001.44001.4400755,900
Mar 11, 20251.46001.51001.43001.46001.4600850,200
Mar 10, 20251.55001.55001.45001.48001.48001,441,900
Mar 7, 20251.60001.61501.50001.55001.55001,526,300
Mar 6, 20251.65001.76501.57001.62001.62001,127,200
Mar 5, 20251.60001.69001.59501.67001.6700576,700
Mar 4, 20251.57501.62001.48001.60001.60001,576,200
Mar 3, 20251.71001.74001.62501.63001.6300905,600
Feb 28, 20251.69001.71001.65001.69001.6900707,900
Feb 27, 20251.76001.81501.70001.70001.70001,373,900
Feb 26, 20251.71001.88801.69501.81001.81001,012,400
Feb 25, 20251.70001.75001.65001.68001.68001,077,600
Feb 24, 20251.73001.75001.68001.69001.69001,143,600
Feb 21, 20251.82001.83901.73001.74001.7400879,900
Feb 20, 20251.81001.83001.78001.81001.8100487,600
Feb 19, 20251.87001.90001.80001.82001.8200687,900
Feb 18, 20251.97001.97001.84001.87001.87001,045,400
Feb 14, 20252.03002.03001.96001.97001.9700742,300
Feb 13, 20251.99002.04001.97002.01002.0100813,700
Feb 12, 20251.91002.02001.91001.98001.9800996,000
Feb 11, 20251.92002.01001.92001.96001.9600887,300
Feb 10, 20251.80002.00001.78001.98001.98001,376,700
Feb 7, 20251.82001.87501.78001.81001.8100853,800
Feb 6, 20251.81001.86001.60001.83001.83001,849,400
Feb 5, 20251.93001.97001.88001.96001.9600999,300
Feb 4, 20251.84001.91901.84001.90001.9000619,100
Feb 3, 20251.82001.90001.80001.86001.8600732,200
Jan 31, 20251.91001.94001.85001.87001.8700822,900
Jan 30, 20251.88001.94501.87001.91001.9100539,100
Jan 29, 20251.88001.91001.85001.87001.8700480,000
Jan 28, 20251.92001.94001.85001.89001.8900573,200
Jan 27, 20251.91001.99001.88501.91001.9100674,100
Jan 24, 20251.92001.95001.89501.93001.9300558,400
Jan 23, 20251.89001.94001.86001.94001.9400510,100
Jan 22, 20251.93001.93001.88101.90001.9000591,600
Jan 21, 20252.03002.03001.91001.92001.9200877,600
Jan 17, 20252.03002.03001.95002.00002.0000779,000
Jan 16, 20252.00002.01001.96001.96001.9600607,900
Jan 15, 20252.01002.05001.97002.01002.0100791,900
Jan 14, 20252.02002.10001.95001.96001.96001,212,500
Jan 13, 20251.91002.00501.73001.98001.98001,637,600
Jan 10, 20252.31002.31002.01002.02002.02002,131,300
Jan 8, 20252.28002.28002.15002.26002.26002,311,500
Jan 7, 20252.03002.31501.98502.25002.25004,221,300
Jan 6, 20252.02002.03001.94501.98001.98001,146,300
Jan 3, 20251.95002.04901.92501.97001.97001,542,200
Jan 2, 20251.87001.98901.85001.89001.89001,167,900
Dec 31, 20241.89001.92501.82501.84001.8400914,500
Dec 30, 20241.83001.90001.81001.86001.8600544,600
Dec 27, 20241.93001.93001.81501.87001.8700526,400
Dec 26, 20241.86001.94001.86001.93001.9300394,600
Dec 24, 20241.86001.91501.86001.90001.9000374,700
Dec 23, 20241.98001.99601.86001.88001.8800622,600
Dec 20, 20241.90002.00001.84001.98001.98001,862,700
Dec 19, 20242.03002.05001.92001.93001.9300680,000
Dec 18, 20242.19002.19001.95001.98001.98001,269,500
Dec 17, 20242.13002.26002.12002.19002.19001,248,800
Dec 16, 20242.17002.22002.12002.16002.16001,144,600
Dec 13, 20242.20002.21002.10002.20002.20001,071,900
Dec 12, 20242.28002.32002.19002.21002.21001,117,100
Dec 11, 20242.31002.39002.28602.30002.30001,159,400
Dec 10, 20242.37002.38502.27002.33002.3300956,300
Dec 9, 20242.41002.55502.34002.40002.40003,009,600
Dec 6, 20242.15002.32502.13002.32002.32002,034,600
Dec 5, 20242.12002.15502.09002.12002.1200805,800
Dec 4, 20242.20002.24002.10002.14002.14001,088,000
Dec 3, 20242.10002.20002.06002.19002.19001,416,600
Dec 2, 20242.20002.20002.09002.11002.11001,276,700
Nov 29, 20242.17002.24502.14002.16002.1600656,100
Nov 27, 20242.11002.23002.09502.15002.15001,141,400
Nov 26, 20241.94002.25001.91002.09002.09003,014,300
Nov 25, 20241.79002.02001.79001.99001.99003,184,200
Nov 22, 20241.69001.77001.68001.77001.77001,015,100
Nov 21, 20241.58001.70001.58001.68001.6800948,100
Nov 20, 20241.57001.63001.56001.62001.6200731,400
Nov 19, 20241.57001.63001.54501.58001.5800868,100
Nov 18, 20241.49001.60001.46001.58001.5800986,700
Nov 15, 20241.60001.60001.49001.49001.49001,030,300
Nov 14, 20241.57001.61001.56001.58001.58001,033,400
Nov 13, 20241.60001.67501.57001.57001.57001,976,700
Nov 12, 20241.56001.60001.49501.53001.53001,133,000
Nov 11, 20241.45001.57001.43001.55001.55001,155,900
Nov 8, 20241.55001.55001.37001.42001.42001,605,400
Nov 7, 20241.50001.52001.43001.48001.4800866,000
Nov 6, 20241.51001.52001.44501.51001.5100648,700
Nov 5, 20241.37001.47001.37001.46001.4600489,500
Nov 4, 20241.41001.41001.36001.40001.4000256,600
Nov 1, 20241.45001.48501.41001.42001.4200182,600
Oct 31, 20241.43001.55001.43001.45001.4500695,600
Oct 30, 20241.43001.46001.42001.42001.4200249,500
Oct 29, 20241.39001.44001.38501.44001.4400305,900
Oct 28, 20241.32001.40001.32001.40001.4000659,900
Oct 25, 20241.38001.40001.32001.32001.3200567,800
Oct 24, 20241.40001.44001.37001.39001.3900946,700
Oct 23, 20241.48001.49001.46501.49001.4900657,800
Oct 22, 20241.49001.50001.48001.49001.4900273,800
Oct 21, 20241.53001.53001.48001.49001.4900218,800
Oct 18, 20241.55001.58001.53001.54001.5400319,000
Oct 17, 20241.53001.58001.51001.55001.5500677,100
Oct 16, 20241.62001.62001.55001.57001.5700717,200
Oct 15, 20241.56001.64001.56001.61001.6100552,600
Oct 14, 20241.60001.63001.56001.57001.5700826,300
Oct 11, 20241.65001.70501.62001.63001.6300595,900
Oct 10, 20241.66001.67901.59001.64001.6400675,300
Oct 9, 20241.63001.72001.59001.66001.6600581,500
Oct 8, 20241.62001.65001.58001.63001.6300388,400
Oct 7, 20241.65001.65001.58001.62001.6200374,200
Oct 4, 20241.59001.66001.58001.65001.6500504,700
Oct 3, 20241.57001.59001.57001.58001.5800298,800
Oct 2, 20241.58001.62001.58001.58001.5800883,100
Oct 1, 20241.60001.63001.58001.59001.5900388,500
Sep 30, 20241.64001.64001.58001.63001.6300353,000
Sep 27, 20241.62001.64501.61001.63001.6300226,700
Sep 26, 20241.65001.66001.60501.62001.6200629,800
Sep 25, 20241.62001.62501.59001.61001.6100303,800
Sep 24, 20241.63001.67001.62001.63001.6300354,400
Sep 23, 20241.63001.69001.61001.61001.6100362,900
Sep 20, 20241.60001.66001.60001.63001.63001,346,900
Sep 19, 20241.74001.74001.66001.67001.6700475,000
Sep 18, 20241.72001.77001.70001.70001.7000590,100
Sep 17, 20241.75001.75001.69501.74001.7400449,700
Sep 16, 20241.73001.73001.69401.72001.7200372,800
Sep 13, 20241.71001.75001.69001.73001.7300589,100
Sep 12, 20241.70001.71001.69001.71001.7100350,200
Sep 11, 20241.65001.71001.65001.69001.6900325,300
Sep 10, 20241.68001.70001.65501.66001.6600528,300
Sep 9, 20241.63001.70501.63001.68001.6800298,200
Sep 6, 20241.68001.69001.62001.62001.6200493,100
Sep 5, 20241.67001.69001.63001.69001.6900255,900
Sep 4, 20241.65001.72001.57001.65001.6500595,100
Sep 3, 20241.63001.70001.56001.67001.6700475,900
Aug 30, 20241.77001.79001.64001.67001.6700696,300
Aug 29, 20241.73001.83001.71001.83001.8300676,200
Aug 28, 20241.78001.78001.68001.74001.7400434,500
Aug 27, 20241.73001.80501.71001.79001.7900943,400
Aug 26, 20241.75001.78001.68001.78001.7800734,800
Aug 23, 20241.65001.75001.58001.75001.7500721,500
Aug 22, 20241.72001.74001.66001.66001.6600241,400
Aug 21, 20241.67001.74001.66001.72001.7200527,000
Aug 20, 20241.66001.70001.62001.63001.6300244,500
Aug 19, 20241.63001.70001.62001.68001.6800361,900
Aug 16, 20241.62001.69001.62001.67001.6700339,500
Aug 15, 20241.59001.66001.57501.64001.64001,110,800
Aug 14, 20241.57001.58001.54001.55001.5500259,700
Aug 13, 20241.52001.56001.51001.56001.5600480,300
Aug 12, 20241.61001.62001.50001.53001.5300531,900
Aug 9, 20241.53001.59001.52001.57001.5700353,800
Aug 8, 20241.36001.58001.35001.53001.53001,013,100
Aug 7, 20241.38001.39501.30001.31001.3100593,100
Aug 6, 20241.29001.38001.26001.37001.3700518,900
Aug 5, 20241.28001.32001.22101.26001.2600710,700
Aug 2, 20241.40001.41101.34001.35001.3500693,800
Aug 1, 20241.55001.56001.41001.44001.4400559,400
Jul 31, 20241.52001.60001.51001.55001.5500480,100
Jul 30, 20241.49001.52001.47001.52001.5200314,400
Jul 29, 20241.51001.52501.47001.49001.4900319,100
Jul 26, 20241.54001.54001.48001.52001.5200307,300
Jul 25, 20241.49001.56001.46001.52001.5200368,500
Jul 24, 20241.54001.54001.47001.47001.4700396,700
Jul 23, 20241.50001.56001.50001.54001.5400376,600
Jul 22, 20241.63001.63001.48001.51001.5100930,600
Jul 19, 20241.67001.69001.62001.63001.6300277,900
Jul 18, 20241.73001.74001.62001.66001.6600451,100
Jul 17, 20241.76001.77501.68001.71001.7100615,400
Jul 16, 20241.76001.78001.73501.78001.7800585,200
Jul 15, 20241.74001.75001.68001.75001.7500373,500
Jul 12, 20241.69001.75001.67001.69001.6900484,400
Jul 11, 20241.66001.70001.62001.70001.7000589,000
Jul 10, 20241.65001.68001.60501.64001.6400444,500
Jul 9, 20241.65001.67001.59501.65001.6500344,400
Jul 8, 20241.65001.74001.65001.67001.6700594,400
Jul 5, 20241.69001.69001.60001.64001.6400643,400
Jul 3, 20241.76001.77801.68001.69001.6900295,800
Jul 2, 20241.72001.79001.70001.73001.7300561,900
Jul 1, 20241.84001.88001.67001.74001.74001,244,100
Jun 28, 20241.83001.83001.75001.81001.81002,103,400
Jun 27, 20241.76001.91001.69001.80001.80002,561,500
Jun 26, 20241.70001.81001.67001.74001.74001,503,000
Jun 25, 20241.43001.73001.37001.66001.66003,500,700
Jun 24, 20241.41001.49001.41001.46001.4600640,100
Jun 21, 20241.39001.47801.39001.43001.4300709,700
Jun 20, 20241.40001.46501.36001.38001.3800428,100
Jun 18, 20241.45001.51001.41001.42001.4200600,000
Jun 17, 20241.55001.56001.44001.45001.4500641,000
Jun 14, 20241.58001.58001.49001.54001.5400736,100
Jun 13, 20241.64001.64001.55001.56001.5600568,800
Jun 12, 20241.62001.64001.45001.63001.63001,231,100
Jun 11, 20241.40001.63001.40001.62001.62001,455,200
Jun 10, 20241.30001.42001.30001.42001.4200790,200
Jun 7, 20241.38001.42001.32001.33001.33001,082,200
Jun 6, 20241.43001.52001.37001.47001.47001,806,300
Jun 5, 20241.30001.43501.30001.42001.42001,313,800
Jun 4, 20241.21001.39001.20001.31001.31002,380,200

Related Tickers

WOOF Petco Health and Wellness Company, Inc.
3.7100
+0.54%
 
SPWH Sportsman's Warehouse Holdings, Inc.
2.3200
+13.17%
 
FIVE Five Below, Inc.
122.21
+4.00%
 
BBW Build-A-Bear Workshop, Inc.
47.90
+0.57%
 
LESL Leslie's, Inc.
0.7952
+6.18%
 
CHPT ChargePoint Holdings, Inc.
0.7718
+12.10%
 
CASY Casey's General Stores, Inc.
438.68
-0.30%
 
GRWG GrowGeneration Corp.
1.0900
+2.83%
 
OLPX Olaplex Holdings, Inc.
1.3600
+6.25%
 
BNED Barnes & Noble Education, Inc.
12.05
+0.84%