BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.58
-0.02%
US Tech 100
20,302.40
-0.34%
S&P 500
6,021.63
0.57%
US Dollar vs CAD
1.40498
-0.03%
Bitcoin
93,422.46
1.58%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. BARK Inc (BARK.WS)

  7. BARK Inc (BARK.WS) Historical

BARK Inc

BARK Inc (BARK.WS)

NYSE
0.10
0.0002
(0.20%)
Closed November 26 3:00PM
Delayed by 15 minutes
0.10
0.00
( 0.00% )
Pre Market: 3:00AM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium
DateCloseChangeChange %OpenHighLowVolume
17326644000.10.00020.200.0997990.110.08910137856
17325780000.09980.00485.050.0950.09980.071250810
17323188000.095-0.0033-3.360.080.10.065625735
17322324000.0983-0.0017-1.700.10.10.0983267
17321460000.10.01619.050.06820.10.06759991300
17320596000.084-0.00445-5.030.080.10.06519998618
17319732000.088450.0133517.780.080.09190.083950
17317140000.0751-0.0199-20.950.09180.09180.0754317
17316276000.09500.000.090.0950.09300
17315412000.0950.0055.560.09410.0950.0941749
17314548000.09-0.0039-4.150.08620.090.065199919310
17313684000.09390.008910.470.0850.09390.085300
17311092000.085-0.005-5.560.0850.0850.085174
17310228000.090.010212.780.06010.090.06011449
17309364000.079800.000.0750.07980.0755683
17308500000.0798-0.0002-0.250.07980.07980.0798133
17307636000.0800.000.080.080.08100
17305008000.08-0.005-5.880.080.080.08200
17304144000.0850.011715.960.0850.0850.0851600
17303280000.073300.000.07330.07330.073366
17302416000.0733-0.007951-9.790.07070.0783390.06500125666
17301552000.08125100.000.0812510.0812510.0812510
17298960000.081251-0.013749-14.470.060.0850.064266
17298096000.09500.000.0950.0950.09576
17297232000.0950.01518.750.05550.0950.05551801
17296368000.08-0.0172-17.700.07250.08280.072510950
17295504000.0972-0.0001-0.100.08580.10.07759994
17292912000.09730.00839.330.0802010.09990.0801999155442
17292048000.0890.00911.250.080.090.0849678
17291184000.08-0.01-11.110.07820.080.0782350
17290320000.0900.000.090.090.090
17289456000.090.01316.880.0950.0950.091199
17286864000.077-0.023-23.000.1050.10870.07728336
17286000000.10.00798.580.10.10.1106
17285136000.0921-0.0027-2.850.09480.10880.080160500
17284272000.0948-0.0001-0.110.080.10.079237435
17283408000.09490.00495.440.0750.09490.075600
17280816000.0900.000.090.090.090
17279952000.09-0.005-5.260.090.090.09133
17279088000.09500.000.0950.0950.0950
17278224000.09500.000.0950.0950.0950
17277360000.09500.000.0950.0950.0950
17274768000.09500.000.0950.0950.095102
17273904000.09500.000.0950.0950.0950
17273040000.09500.000.0950.0950.0950
17272176000.0950.0055.560.0875010.0950.0801011600
17271312000.0900.000.090.090.090
17268720000.09-0.005-5.260.090.0950.091100
17267856000.09500.000.09090.0950.092100
17266992000.0950.0055.560.09460.0950.090123900
17266128000.0900.000.090.090.09103
17265264000.0900.000.090.090.090
17262672000.0900.000.060.090.0673
17261808000.0900.000.090.090.090
17260944000.09-0.005-5.260.0925010.0950.08511000
17260080000.095-0.004999-5.000.0950.0950.095130
17259216000.0999990.00909910.010.0901010.0999990.08746000
17256624000.0909-0.0141-13.430.11090.120.05619300
17255760000.105-0.0024-2.230.0950.1050.092100
17254896000.10740.0135514.440.0950.10750.066539192
17254032000.0938500.000.093850.093850.093850
17250576000.093850.001451.570.09495090.09990.08574163
17249712000.09240.00242.670.0850.09250.08531950
17248848000.09-0.001249-1.370.09410.09410.08016201
17247984000.091249-0.003751-3.950.0850.0920.0852479

Your Recent History

NYSE
BARK.WS
BARK
NASDAQ
VIA
Via Renewables
BIT
EAV
Emma Villas
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49