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.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
67,760.27
0.06%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. BARK Inc (BARK.WS)

  7. BARK Inc (BARK.WS) Historical

BARK.WS BARK Inc

0.03105
-0.00185 (-5.62%)
May 31 2024 - Closed
Delayed by 15 minutes

BARK.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.03105 -0.00185 -5.62% 0.0323 0.0323 0.029 1,800
May 30 2024 0.0329 0.0009 2.81% 0.033 0.0331 0.0327 1,200
May 29 2024 0.032 -0.0019 -5.60% 0.033 0.033 0.032 2,154
May 28 2024 0.0339 0.0049 16.90% 0.029749 0.0339 0.029749 800
May 24 2024 0.029 -0.006 -17.14% 0.035 0.035 0.0251 4,142
May 23 2024 0.035 -0.005 -12.50% 0.0363 0.0367 0.0253 2,504
May 22 2024 0.04 0.0069 20.84% 0.04 0.04 0.0365 35,800
May 21 2024 0.033101 -0.0019 -5.43% 0.033101 0.033101 0.033101 1,526
May 20 2024 0.035 0.00 0.00% 0.035 0.035 0.035 99
May 17 2024 0.035 0.00 0.00% 0.035 0.035 0.035 1,023
May 16 2024 0.035 -0.0007 -1.96% 0.036 0.036 0.035 2,545
May 15 2024 0.0357 0.00 0.00% 0.0357 0.0357 0.0357 0
May 14 2024 0.0357 0.0076 27.05% 0.0361 0.039999 0.0348 12,138
May 13 2024 0.0281 -0.0019 -6.33% 0.03 0.03 0.0281 18,849
May 10 2024 0.03 0.00 0.00% 0.029 0.03 0.025999 2,600
May 09 2024 0.03 0.0028 10.29% 0.03 0.03 0.03 1,000
May 08 2024 0.0272 -0.00355 -11.55% 0.03 0.03 0.0202 80,410
May 07 2024 0.030751 0.00 0.00% 0.030751 0.030751 0.030751 3
May 06 2024 0.030751 0.00 0.00% 0.030751 0.030751 0.030751 20
May 03 2024 0.030751 0.00115 3.89% 0.0251 0.030751 0.0251 621
May 02 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 27
May 01 2024 0.0296 0.0045 17.92% 0.0293 0.0296 0.0293 512
Apr 30 2024 0.025101 0.0001 0.40% 0.025101 0.025101 0.025101 300
Apr 29 2024 0.025 0.0013 5.49% 0.025 0.025 0.025 333
Apr 26 2024 0.0237 -0.0043 -15.36% 0.025 0.025 0.0211 6,633
Apr 25 2024 0.028 -0.001 -3.45% 0.028 0.028 0.028 1,000
Apr 24 2024 0.029 -0.0015 -4.92% 0.028899 0.029 0.028899 2,750
Apr 23 2024 0.0305 0.00 0.00% 0.0305 0.0305 0.0305 0
Apr 22 2024 0.0305 0.00 0.00% 0.0305 0.0305 0.0305 0
Apr 19 2024 0.0305 0.0006 2.01% 0.0299 0.0306 0.0299 7,653
Apr 18 2024 0.0299 -0.0065 -17.86% 0.0298 0.0299 0.0201 45,186
Apr 17 2024 0.0364 0.00 0.00% 0.0364 0.0364 0.0364 0
Apr 16 2024 0.0364 0.0111 43.87% 0.0364 0.0364 0.0253 2,863
Apr 15 2024 0.0253 -0.0077 -23.33% 0.025101 0.0254 0.025101 469
Apr 12 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0
Apr 11 2024 0.033 0.00 0.00% 0.033 0.033 0.033 16
Apr 10 2024 0.033 0.003 10.00% 0.0255 0.0356 0.0255 52,061
Apr 09 2024 0.03 0.00 0.00% 0.029 0.031 0.0288 7,793
Apr 08 2024 0.03 -0.0022 -6.83% 0.0304 0.0304 0.029999 11,814
Apr 05 2024 0.0322 0.00 0.00% 0.0322 0.0322 0.0322 14
Apr 04 2024 0.0322 -0.0001 -0.31% 0.0353 0.0353 0.029 9,111
Apr 03 2024 0.0323 -0.0026 -7.45% 0.0323 0.0323 0.0292 159,581
Apr 02 2024 0.0349 -0.0016 -4.38% 0.02972 0.0363 0.02972 38,477
Apr 01 2024 0.0365 0.0059 19.28% 0.0365 0.0366 0.0364 1,181
Mar 28 2024 0.0306 0.0018 6.25% 0.03329 0.0333 0.0306 2,100
Mar 27 2024 0.0288 -0.0102 -26.15% 0.0399 0.0399 0.0288 11,197
Mar 26 2024 0.039 0.00 0.00% 0.039 0.04 0.0332 2,337
Mar 25 2024 0.039 -0.0105 -21.21% 0.0301 0.039 0.0301 37,783
Mar 22 2024 0.0495 0.0097 24.37% 0.04 0.0495 0.04 655
Mar 21 2024 0.0398 -0.0112 -21.96% 0.0361 0.045 0.027301 120,100
Mar 20 2024 0.051 0.0012 2.41% 0.0351 0.051 0.0351 12,301
Mar 19 2024 0.0498 0.00955 23.73% 0.05 0.05 0.0425 1,510
Mar 18 2024 0.040249 -0.00965 -19.34% 0.0401 0.045 0.03814 4,530
Mar 15 2024 0.0499 -0.00009 -0.18% 0.045201 0.0499 0.035 3,995
Mar 14 2024 0.04999 -0.00001 -0.02% 0.0404 0.04999 0.0404 2,000
Mar 13 2024 0.05 0.0096 23.76% 0.05989 0.05989 0.0404 2,650
Mar 12 2024 0.0404 -0.0004 -0.98% 0.0404 0.050151 0.0404 1,986
Mar 11 2024 0.0408 0.00 0.00% 0.044 0.044 0.0408 33
Mar 08 2024 0.0408 -0.0055 -11.88% 0.0408 0.0408 0.0408 100
Mar 07 2024 0.0463 -0.0036 -7.21% 0.0463 0.0463 0.0463 125
Mar 06 2024 0.0499 0.0056 12.64% 0.0444 0.051 0.044116 163,454
Mar 05 2024 0.0443 0.0043 10.75% 0.0445 0.0445 0.0375 43,290
Mar 04 2024 0.04 0.00139 3.61% 0.035 0.0445 0.035 3,469

Your Recent History

NYSE
BARK.WS
BARK
LSE
AQ84
Hsbc Bk.28
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