Original Bark Co (BARK) Historical Stock Data
1.18 ↓0.03 (-2.48%)
As of May 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BARK is down -0.23% a day on average. There have been 17 days where Original Bark Co closed green and 13 days where BARK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.18 | 1.22 | 270.98K |
| 2024-05-06 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.18 | 1.21 | 316.90K |
| 2024-05-03 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.14 | 1.19 | 256.71K |
| 2024-05-02 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.13 | 1.17 | 272.38K |
| 2024-05-01 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.07 | 1.17 | 515.58K |
| 2024-04-30 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.08 | 1.11 | 236.86K |
| 2024-04-29 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.05 | 1.10 | 253.09K |
| 2024-04-26 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.05 | 1.10 | 264.04K |
| 2024-04-25 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.01 | 1.11 | 657.66K |
| 2024-04-24 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.09 | 1.12 | 174.19K |
| 2024-04-23 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.10 | 1.14 | 198.50K |
| 2024-04-22 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.07 | 1.10 | 270.80K |
| 2024-04-19 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.04 | 1.08 | 384.91K |
| 2024-04-18 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.05 | 1.10 | 575.72K |
| 2024-04-17 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.06 | 1.10 | 221.15K |
| 2024-04-16 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.03 | 1.11 | 255.12K |
| 2024-04-15 | 1.13 | 1.06 | ↓$0.07 (-6.19%) | 1.02 | 1.13 | 633.96K |
| 2024-04-12 | 1.18 | 1.10 | ↓$0.08 (-6.78%) | 1.10 | 1.18 | 505.16K |
| 2024-04-11 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.13 | 1.20 | 518.60K |
| 2024-04-10 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.17 | 1.21 | 227.15K |
| 2024-04-09 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.19 | 1.25 | 179.05K |
| 2024-04-08 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.21 | 1.28 | 386.17K |
| 2024-04-05 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.15 | 1.24 | 571.61K |
| 2024-04-04 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.20 | 1.26 | 292.49K |
| 2024-04-03 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.16 | 1.25 | 575.03K |
| 2024-04-02 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.17 | 1.22 | 547.73K |
| 2024-04-01 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.22 | 1.25 | 480.72K |
| 2024-03-28 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.25 | 426.85K |
| 2024-03-27 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.21 | 1.25 | 838.17K |
| 2024-03-26 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.22 | 1.28 | 388.63K |
Create an account or log in to view more rows.
$BARK i like the stock
$BARK weak
$BARK LFGGGGGG
$BARK strong move here
$BARK run it!
$BARK bears haha
$BARK I need a smoke after this trade
$BARK will go green when market opens!
$BARK what’s gonna happen now
$BARK rubbish