Original Bark Co (BARK) Historical Stock Data
1.62 ↑0.04 (2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BARK is up 0.02% a day on average. There have been 14 days where Original Bark Co closed green and 16 days where BARK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.57 | 1.62 | ↑$0.05 (3.18%) | 1.56 | 1.63 | 731.44K |
| 2024-11-19 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.55 | 1.63 | 868.47K |
| 2024-11-18 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.46 | 1.60 | 0.98M |
| 2024-11-15 | 1.60 | 1.49 | ↓$0.11 (-6.88%) | 1.49 | 1.60 | 1.03M |
| 2024-11-14 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.56 | 1.61 | 1.03M |
| 2024-11-13 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.57 | 1.68 | 1.98M |
| 2024-11-12 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.50 | 1.60 | 1.13M |
| 2024-11-11 | 1.45 | 1.55 | ↑$0.10 (6.90%) | 1.43 | 1.57 | 1.16M |
| 2024-11-08 | 1.55 | 1.42 | ↓$0.13 (-8.39%) | 1.37 | 1.55 | 1.61M |
| 2024-11-07 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.43 | 1.52 | 849.24K |
| 2024-11-06 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.45 | 1.52 | 648.67K |
| 2024-11-05 | 1.37 | 1.46 | ↑$0.09 (6.57%) | 1.37 | 1.47 | 489.60K |
| 2024-11-04 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.36 | 1.41 | 256.65K |
| 2024-11-01 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.41 | 1.49 | 180.12K |
| 2024-10-31 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.43 | 1.55 | 695.65K |
| 2024-10-30 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.42 | 1.46 | 249.72K |
| 2024-10-29 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.39 | 1.44 | 305.90K |
| 2024-10-28 | 1.32 | 1.40 | ↑$0.08 (6.06%) | 1.32 | 1.40 | 660K |
| 2024-10-25 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.32 | 1.40 | 567.80K |
| 2024-10-24 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.37 | 1.44 | 0.95M |
| 2024-10-23 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.47 | 1.49 | 657.72K |
| 2024-10-22 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.48 | 1.50 | 273.31K |
| 2024-10-21 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.48 | 1.53 | 218.91K |
| 2024-10-18 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.53 | 1.58 | 318.96K |
| 2024-10-17 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.51 | 1.58 | 677.05K |
| 2024-10-16 | 1.62 | 1.57 | ↓$0.05 (-3.09%) | 1.55 | 1.62 | 717.23K |
| 2024-10-15 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.56 | 1.64 | 552.73K |
| 2024-10-14 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.56 | 1.63 | 826.55K |
| 2024-10-11 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.62 | 1.71 | 596.02K |
| 2024-10-10 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.59 | 1.68 | 675.54K |
Create an account or log in to view more rows.
$BARK go green today and we gap up tomrrow
$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