Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BARK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.51 | 1.41 | 598,937 |
| Jun 17 2024 | 1.45 | -0.09 | -5.84% | 1.55 | 1.56 | 1.44 | 640,909 |
| Jun 14 2024 | 1.54 | -0.02 | -1.28% | 1.58 | 1.58 | 1.49 | 736,138 |
| Jun 13 2024 | 1.56 | -0.07 | -4.29% | 1.64 | 1.64 | 1.55 | 568,163 |
| Jun 12 2024 | 1.63 | 0.01 | 0.62% | 1.595 | 1.64 | 1.45 | 1,189,983 |
| Jun 11 2024 | 1.62 | 0.20 | 14.08% | 1.40 | 1.63 | 1.40 | 1,455,104 |
| Jun 10 2024 | 1.42 | 0.09 | 6.77% | 1.30 | 1.42 | 1.30 | 786,963 |
| Jun 07 2024 | 1.33 | -0.14 | -9.52% | 1.385 | 1.385 | 1.32 | 956,656 |
| Jun 06 2024 | 1.47 | 0.05 | 3.52% | 1.43 | 1.52 | 1.3701 | 1,809,157 |
| Jun 05 2024 | 1.42 | 0.11 | 8.40% | 1.30 | 1.435 | 1.29 | 1,300,347 |
| Jun 04 2024 | 1.31 | -0.09 | -6.43% | 1.18 | 1.3899 | 1.18 | 2,379,867 |
| Jun 03 2024 | 1.40 | 0.10 | 7.69% | 1.34 | 1.47 | 1.31 | 2,574,169 |
| May 31 2024 | 1.30 | -0.05 | -3.70% | 1.37 | 1.39 | 1.28 | 1,794,047 |
| May 30 2024 | 1.35 | 0.08 | 6.30% | 1.31 | 1.365 | 1.30 | 1,035,179 |
| May 29 2024 | 1.27 | 0.03 | 2.42% | 1.21 | 1.29 | 1.20 | 1,055,535 |
| May 28 2024 | 1.24 | 0.08 | 6.90% | 1.19 | 1.24 | 1.14 | 812,881 |
| May 24 2024 | 1.16 | -0.04 | -3.33% | 1.23 | 1.24 | 1.14 | 1,016,813 |
| May 23 2024 | 1.20 | -0.02 | -1.64% | 1.25 | 1.26 | 1.17 | 600,204 |
| May 22 2024 | 1.22 | -0.03 | -2.40% | 1.24 | 1.26 | 1.15 | 611,592 |
| May 21 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.27 | 1.24 | 196,554 |
| May 20 2024 | 1.26 | 0.02 | 1.61% | 1.21 | 1.28 | 1.20 | 487,285 |
| May 17 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.2598 | 1.21 | 238,643 |
| May 16 2024 | 1.24 | -0.03 | -2.36% | 1.27 | 1.2976 | 1.21 | 484,332 |
| May 15 2024 | 1.27 | -0.04 | -3.05% | 1.32 | 1.35 | 1.21 | 512,010 |
| May 14 2024 | 1.31 | 0.09 | 7.38% | 1.26 | 1.40 | 1.24 | 815,717 |
| May 13 2024 | 1.22 | 0.04 | 3.39% | 1.20 | 1.34 | 1.17 | 703,901 |
| May 10 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.23 | 1.15 | 241,209 |
| May 09 2024 | 1.20 | 0.03 | 2.56% | 1.19 | 1.20 | 1.17 | 216,460 |
| May 08 2024 | 1.17 | -0.01 | -0.85% | 1.15 | 1.19 | 1.15 | 147,306 |
| May 07 2024 | 1.18 | -0.03 | -2.48% | 1.19 | 1.22 | 1.18 | 270,974 |
| May 06 2024 | 1.21 | 0.04 | 3.42% | 1.18 | 1.21 | 1.18 | 316,816 |
| May 03 2024 | 1.17 | 0.01 | 0.86% | 1.17 | 1.185 | 1.14 | 256,657 |
| May 02 2024 | 1.16 | 0.01 | 0.87% | 1.16 | 1.17 | 1.13 | 265,378 |
| May 01 2024 | 1.15 | 0.05 | 4.55% | 1.11 | 1.17 | 1.07 | 515,464 |
| Apr 30 2024 | 1.10 | 0.00 | 0.00% | 1.09 | 1.11 | 1.08 | 236,859 |
| Apr 29 2024 | 1.10 | 0.00 | 0.00% | 1.05 | 1.10 | 1.05 | 253,086 |
| Apr 26 2024 | 1.10 | 0.03 | 2.80% | 1.09 | 1.10 | 1.05 | 264,039 |
| Apr 25 2024 | 1.07 | -0.03 | -2.73% | 1.08 | 1.11 | 1.01 | 654,579 |
| Apr 24 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.12 | 1.09 | 174,133 |
| Apr 23 2024 | 1.12 | 0.02 | 1.82% | 1.11 | 1.14 | 1.10 | 198,492 |
| Apr 22 2024 | 1.10 | 0.03 | 2.80% | 1.09 | 1.10 | 1.07 | 270,795 |
| Apr 19 2024 | 1.07 | 0.01 | 0.94% | 1.04 | 1.08 | 1.04 | 384,912 |
| Apr 18 2024 | 1.06 | -0.01 | -0.93% | 1.09 | 1.10 | 1.05 | 575,722 |
| Apr 17 2024 | 1.07 | 0.02 | 1.90% | 1.08 | 1.11 | 1.06 | 221,102 |
| Apr 16 2024 | 1.05 | -0.01 | -0.94% | 1.0389 | 1.11 | 1.03 | 230,866 |
| Apr 15 2024 | 1.06 | -0.04 | -3.64% | 1.13 | 1.13 | 1.02 | 632,957 |
| Apr 12 2024 | 1.10 | -0.07 | -5.98% | 1.18 | 1.18 | 1.10 | 505,115 |
| Apr 11 2024 | 1.17 | -0.01 | -0.85% | 1.20 | 1.20 | 1.13 | 518,574 |
| Apr 10 2024 | 1.18 | -0.02 | -1.67% | 1.17 | 1.205 | 1.17 | 218,178 |
| Apr 09 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.25 | 1.19 | 178,968 |
| Apr 08 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.28 | 1.21 | 386,016 |
| Apr 05 2024 | 1.22 | 0.01 | 0.83% | 1.205 | 1.24 | 1.15 | 566,326 |
| Apr 04 2024 | 1.21 | 0.00 | 0.00% | 1.23 | 1.26 | 1.195 | 292,490 |
| Apr 03 2024 | 1.21 | 0.03 | 2.54% | 1.17 | 1.25 | 1.16 | 575,026 |
| Apr 02 2024 | 1.18 | -0.05 | -4.07% | 1.18 | 1.20 | 1.17 | 393,438 |
| Apr 01 2024 | 1.23 | -0.01 | -0.81% | 1.23 | 1.25 | 1.22 | 480,719 |
| Mar 28 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.25 | 1.21 | 426,835 |
| Mar 27 2024 | 1.24 | 0.00 | 0.00% | 1.22 | 1.25 | 1.21 | 838,166 |
| Mar 26 2024 | 1.24 | -0.03 | -2.36% | 1.27 | 1.28 | 1.22 | 388,579 |
| Mar 25 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 476,155 |
| Mar 22 2024 | 1.27 | -0.08 | -5.93% | 1.34 | 1.35 | 1.27 | 598,960 |
