Original Bark Co (BARK) Historical Stock Data

2.52 ↓0.12 (-4.55%)

As of Market Close on May 18th, 2022.

Historical Data

In the past 30 trading days, BARK is down -1.28% a day on average. There have been 10 days where Original Bark Co closed green and 20 days where BARK closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	2.65	2.52	↓$0.13 (-4.91%)	2.49	2.77	1.56M
2022-05-17	2.65	2.64	↓$0.01 (-0.38%)	2.57	2.72	1.45M
2022-05-16	2.67	2.53	↓$0.14 (-5.24%)	2.51	2.67	1.77M
2022-05-13	2.44	2.65	↑$0.21 (8.61%)	2.42	2.67	2.57M
2022-05-12	2.15	2.35	↑$0.20 (9.30%)	2.13	2.44	2.70M
2022-05-11	2.30	2.26	↓$0.04 (-1.74%)	2.18	2.41	5.89M
2022-05-10	2.58	2.34	↓$0.24 (-9.30%)	2.29	2.60	2.46M
2022-05-09	2.71	2.48	↓$0.23 (-8.49%)	2.47	2.76	2.67M
2022-05-06	2.90	2.80	↓$0.10 (-3.45%)	2.69	2.91	2.28M
2022-05-05	3.17	2.90	↓$0.27 (-8.52%)	2.89	3.17	1.70M
2022-05-04	3.12	3.23	↑$0.11 (3.53%)	2.96	3.26	1.90M
2022-05-03	3.14	3.11	↓$0.03 (-0.96%)	3.03	3.22	1.07M
2022-05-02	3.08	3.17	↑$0.09 (2.92%)	3.03	3.20	1.70M
2022-04-29	3.26	3.09	↓$0.17 (-5.21%)	3.06	3.35	1.56M
2022-04-28	3.12	3.29	↑$0.17 (5.45%)	3.07	3.31	1.86M
2022-04-27	3.09	3.11	↑$0.02 (0.65%)	3.06	3.19	1.15M
2022-04-26	3.32	3.08	↓$0.24 (-7.23%)	3.07	3.38	1.09M
2022-04-25	3.17	3.30	↑$0.13 (4.10%)	3.13	3.31	1.04M
2022-04-22	3.30	3.13	↓$0.17 (-5.15%)	3.10	3.36	1.21M
2022-04-21	3.55	3.31	↓$0.24 (-6.76%)	3.29	3.60	851.11K
2022-04-20	3.60	3.50	↓$0.10 (-2.78%)	3.48	3.62	0.99M
2022-04-19	3.33	3.59	↑$0.26 (7.81%)	3.31	3.64	1.36M
2022-04-18	3.51	3.31	↓$0.20 (-5.70%)	3.30	3.56	1.34M
2022-04-14	3.57	3.50	↓$0.07 (-1.96%)	3.44	3.59	899.98K
2022-04-13	3.44	3.56	↑$0.12 (3.49%)	3.41	3.61	1.04M
2022-04-12	3.51	3.42	↓$0.09 (-2.56%)	3.39	3.66	1.49M
2022-04-11	3.45	3.45	↑$0.00 (0.00%)	3.38	3.63	1.35M
2022-04-08	3.52	3.47	↓$0.05 (-1.42%)	3.46	3.57	0.94M
2022-04-07	3.59	3.53	↓$0.06 (-1.67%)	3.42	3.62	1.41M
2022-04-06	3.62	3.59	↓$0.03 (-0.83%)	3.49	3.66	1.40M