Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BARK, Inc. Class A Common Stock (NY:BARK)

0.8795 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	0.8500	0.9100	0.8401	0.8795	832,416	+0.03(+2.99%)
Jun 27, 2025	0.8947	0.9300	0.8503	0.8540	4,671,835	-0.05(-5.04%)
Jun 26, 2025	0.8634	0.9050	0.8415	0.8993	1,935,056	+0.05(+5.38%)
Jun 25, 2025	0.8099	0.8603	0.8045	0.8534	1,474,312	+0.04(+4.92%)
Jun 24, 2025	0.8140	0.8340	0.8100	0.8134	874,455	+0.00(+0.04%)
Jun 23, 2025	0.8000	0.8200	0.7700	0.8131	1,725,396	+0.01(+0.89%)
Jun 20, 2025	0.8138	0.8246	0.8000	0.8059	1,517,802	-0.01(-0.81%)
Jun 18, 2025	0.8200	0.8400	0.8079	0.8125	1,053,854	-0.01(-1.12%)
Jun 17, 2025	0.8583	0.8742	0.8150	0.8217	978,185	-0.03(-3.31%)
Jun 16, 2025	0.8200	0.8785	0.8050	0.8498	1,270,474	+0.03(+3.18%)
Jun 13, 2025	0.8800	0.8900	0.8150	0.8236	1,618,088	-0.05(-5.85%)
Jun 12, 2025	0.8800	0.9091	0.8394	0.8748	1,481,280	+0.01(+1.72%)
Jun 11, 2025	0.8900	0.8984	0.8500	0.8600	2,245,521	-0.04(-4.27%)
Jun 10, 2025	0.9326	0.9652	0.8900	0.8984	2,588,475	-0.03(-3.34%)
Jun 09, 2025	0.9400	0.9480	0.8652	0.9294	2,358,793	-0.01(-1.13%)
Jun 06, 2025	0.9800	1.000	0.9300	0.9400	4,427,245	-0.01(-1.21%)
Jun 05, 2025	1.090	1.123	0.9500	0.9515	15,167,748	-0.40(-29.52%)
Jun 04, 2025	1.320	1.380	1.280	1.350	3,578,329	+0.04(+3.05%)
Jun 03, 2025	1.250	1.330	1.250	1.310	1,819,433	+0.07(+5.65%)
Jun 02, 2025	1.300	1.310	1.210	1.240	1,636,183	-0.05(-3.88%)
May 30, 2025	1.290	1.320	1.290	1.290	470,100	-0.01(-0.77%)
May 29, 2025	1.270	1.310	1.265	1.300	497,514	+0.03(+2.36%)
May 28, 2025	1.290	1.340	1.270	1.270	463,007	-0.04(-3.05%)
May 27, 2025	1.220	1.330	1.220	1.310	606,889	+0.10(+8.26%)
May 23, 2025	1.170	1.220	1.160	1.210	511,555	+0.01(+0.83%)
May 22, 2025	1.220	1.238	1.200	1.200	277,850	-0.03(-2.44%)
May 21, 2025	1.280	1.280	1.220	1.230	385,188	-0.06(-4.65%)
May 20, 2025	1.270	1.300	1.240	1.290	446,963	+0.02(+1.57%)
May 19, 2025	1.270	1.290	1.240	1.270	462,782	-0.01(-0.78%)
May 16, 2025	1.250	1.300	1.250	1.280	408,415	+0.02(+1.59%)
May 15, 2025	1.290	1.310	1.245	1.260	254,274	-0.04(-3.08%)
May 14, 2025	1.300	1.350	1.300	1.300	478,626	+0.00(+0.00%)
May 13, 2025	1.260	1.310	1.255	1.300	284,340	+0.04(+3.17%)
May 12, 2025	1.240	1.420	1.240	1.260	1,500,614	+0.10(+8.62%)
May 09, 2025	1.180	1.210	1.160	1.160	499,644	-0.03(-2.52%)
May 08, 2025	1.130	1.200	1.130	1.190	516,669	+0.06(+5.31%)
May 07, 2025	1.120	1.130	1.100	1.130	388,134	+0.01(+0.89%)
May 06, 2025	1.110	1.130	1.100	1.120	432,508	+0.00(+0.00%)
May 05, 2025	1.110	1.150	1.110	1.120	250,671	+0.00(+0.00%)
May 02, 2025	1.100	1.140	1.100	1.120	405,244	+0.02(+1.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BARK, Inc. Class A Common Stock (NY:BARK)

Historical Prices