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.

DateOpenCloseChangeLowHighVolume
2022-05-182.652.52↓$0.13 (-4.91%)2.492.771.56M
2022-05-172.652.64↓$0.01 (-0.38%)2.572.721.45M
2022-05-162.672.53↓$0.14 (-5.24%)2.512.671.77M
2022-05-132.442.65↑$0.21 (8.61%)2.422.672.57M
2022-05-122.152.35↑$0.20 (9.30%)2.132.442.70M
2022-05-112.302.26↓$0.04 (-1.74%)2.182.415.89M
2022-05-102.582.34↓$0.24 (-9.30%)2.292.602.46M
2022-05-092.712.48↓$0.23 (-8.49%)2.472.762.67M
2022-05-062.902.80↓$0.10 (-3.45%)2.692.912.28M
2022-05-053.172.90↓$0.27 (-8.52%)2.893.171.70M
2022-05-043.123.23↑$0.11 (3.53%)2.963.261.90M
2022-05-033.143.11↓$0.03 (-0.96%)3.033.221.07M
2022-05-023.083.17↑$0.09 (2.92%)3.033.201.70M
2022-04-293.263.09↓$0.17 (-5.21%)3.063.351.56M
2022-04-283.123.29↑$0.17 (5.45%)3.073.311.86M
2022-04-273.093.11↑$0.02 (0.65%)3.063.191.15M
2022-04-263.323.08↓$0.24 (-7.23%)3.073.381.09M
2022-04-253.173.30↑$0.13 (4.10%)3.133.311.04M
2022-04-223.303.13↓$0.17 (-5.15%)3.103.361.21M
2022-04-213.553.31↓$0.24 (-6.76%)3.293.60851.11K
2022-04-203.603.50↓$0.10 (-2.78%)3.483.620.99M
2022-04-193.333.59↑$0.26 (7.81%)3.313.641.36M
2022-04-183.513.31↓$0.20 (-5.70%)3.303.561.34M
2022-04-143.573.50↓$0.07 (-1.96%)3.443.59899.98K
2022-04-133.443.56↑$0.12 (3.49%)3.413.611.04M
2022-04-123.513.42↓$0.09 (-2.56%)3.393.661.49M
2022-04-113.453.45↑$0.00 (0.00%)3.383.631.35M
2022-04-083.523.47↓$0.05 (-1.42%)3.463.570.94M
2022-04-073.593.53↓$0.06 (-1.67%)3.423.621.41M
2022-04-063.623.59↓$0.03 (-0.83%)3.493.661.40M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.