Free Trial

BARK (BARK) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free BARK Stock Alerts
$1.18
-0.02 (-1.67%)
(As of 05/10/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BARK Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+7.27%
3 Month
Performance
+6.31%
6 Month
Performance
+53.51%
Year-To-Date
Performance
+46.49%
1 Year
Performance
+11.32%
Receive BARK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BARK and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BARK Stock Chart for Monday, May, 13, 2024

BARK Chart by TradingView

BARK Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.20$1.17
-2.50%		$1.23$1.15241,209 shs$207.30 million
05/09/2024$1.18$1.20
+1.69%		$1.20$1.17213,402 shs$212.62 million
05/08/2024$1.19$1.18
-0.84%		$1.19$1.15147,232 shs$209.07 million
05/07/2024$1.20$1.19
-0.83%		$1.22$1.18270,974 shs$210.84 million
05/06/2024$1.17$1.20
+2.56%		$1.21$1.18316,816 shs$212.62 million
05/03/2024$1.16$1.17
+0.86%		$1.19$1.14256,657 shs$207.30 million
05/02/2024$1.15$1.16
+0.87%		$1.17$1.13264,763 shs$205.53 million
05/01/2024$1.11$1.15
+3.60%		$1.17$1.07515,459 shs$203.76 million
04/30/2024$1.10$1.11
+0.91%		$1.11$1.08236,859 shs$196.67 million
04/29/2024$1.10$1.10$1.10$1.05253,086 shs$194.90 million
04/26/2024$1.08$1.10
+1.86%		$1.10$1.05263,839 shs$194.01 million
04/25/2024$1.09$1.08
-1.38%		$1.11$1.01657,659 shs$190.47 million
04/24/2024$1.12$1.09
-2.24%		$1.12$1.09174,133 shs$193.13 million
04/23/2024$1.10$1.12
+1.83%		$1.14$1.10198,492 shs$197.56 million
04/22/2024$1.07$1.10
+2.34%		$1.10$1.07270,700 shs$194.01 million
04/19/2024$1.06$1.07
+0.94%		$1.08$1.04384,744 shs$189.58 million
04/18/2024$1.07$1.06
-0.93%		$1.10$1.05575,432 shs$187.81 million
04/17/2024$1.06$1.07
+1.42%		$1.10$1.06220,160 shs$189.58 million
04/16/2024$1.06$1.06$1.11$1.03254,738 shs$186.93 million
04/15/2024$1.10$1.06
-4.09%		$1.11$1.02631,456 shs$186.93 million
04/12/2024$1.17$1.10
-5.98%		$1.18$1.10504,211 shs$194.90 million
04/11/2024$1.18$1.17
-0.43%		$1.20$1.13518,488 shs$207.30 million
04/10/2024$1.20$1.18
-2.08%		$1.21$1.17227,148 shs$208.19 million
04/09/2024$1.23$1.20
-2.44%		$1.25$1.19178,943 shs$212.62 million
04/08/2024$1.22$1.23
+0.82%		$1.28$1.21386,016 shs$217.93 million
04/05/2024$1.21$1.22
+0.83%		$1.24$1.15571,609 shs$216.16 million
04/04/2024$1.21$1.21$1.26$1.20292,480 shs$214.39 million
04/03/2024$1.18$1.21
+2.54%		$1.25$1.16575,004 shs$214.39 million
04/02/2024$1.23$1.18
-4.07%		$1.22$1.17547,699 shs$209.07 million
04/01/2024$1.24$1.23
-0.81%		$1.25$1.22480,719 shs$217.93 million
03/29/2024$1.24$1.24$1.25$1.21426,886 shs$219.70 million
03/28/2024$1.24$1.24$1.25$1.21426,835 shs$219.70 million
03/27/2024$1.24$1.24$1.25$1.21837,508 shs$219.70 million
03/26/2024$1.28$1.24
-2.75%		$1.28$1.22388,579 shs$219.70 million
03/25/2024$1.27$1.28
+0.39%		$1.30$1.25476,155 shs$225.90 million
03/22/2024$1.35$1.28
-5.19%		$1.35$1.28598,960 shs$226.79 million
03/21/2024$1.36$1.35
-0.74%		$1.40$1.33657,762 shs$239.19 million
03/20/2024$1.33$1.36
+2.64%		$1.40$1.32341,368 shs$240.97 million
03/19/2024$1.33$1.33$1.36$1.28343,675 shs$234.76 million
03/18/2024$1.37$1.33
-3.28%		$1.43$1.32378,428 shs$234.76 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/15/2024$1.25$1.38
+10.84%		$1.40$1.211.75 million shs$244.51 million
03/14/2024$1.30$1.25
-4.23%		$1.30$1.21476,941 shs$220.59 million
03/13/2024$1.31$1.30
-0.76%		$1.35$1.26586,343 shs$230.33 million
03/12/2024$1.35$1.31
-2.96%		$1.36$1.29437,004 shs$232.11 million
03/11/2024$1.39$1.35
-2.88%		$1.46$1.27984,014 shs$239.19 million
03/08/2024$1.41$1.39
-1.07%		$1.49$1.36944,807 shs$246.28 million
03/07/2024$1.47$1.41
-4.42%		$1.49$1.40608,662 shs$248.94 million
03/06/2024$1.30$1.47
+13.08%		$1.52$1.301.95 million shs$260.46 million
03/05/2024$1.24$1.30
+4.84%		$1.46$1.251.47 million shs$230.33 million
03/04/2024$1.25$1.24
-0.80%		$1.28$1.21457,584 shs$219.70 million
03/01/2024$1.21$1.25
+3.73%		$1.26$1.19547,439 shs$221.48 million
02/29/2024$1.23$1.21
-2.03%		$1.26$1.19411,849 shs$213.50 million
02/28/2024$1.23$1.23$1.25$1.22490,023 shs$217.93 million
02/27/2024$1.17$1.23
+5.13%		$1.24$1.17465,941 shs$217.93 million
02/26/2024$1.17$1.17$1.20$1.16273,918 shs$207.30 million
02/23/2024$1.21$1.18
-2.89%		$1.21$1.15479,115 shs$208.19 million
02/22/2024$1.19$1.21
+2.11%		$1.23$1.15714,095 shs$214.39 million
02/21/2024$1.14$1.19
+4.41%		$1.19$1.11980,025 shs$209.96 million
02/20/2024$1.12$1.14
+1.34%		$1.16$1.07779,143 shs$201.10 million
02/19/2024$1.12$1.12$1.18$1.12935,100 shs$198.44 million
02/16/2024$1.16$1.13
-2.60%		$1.18$1.12935,154 shs$199.33 million
02/15/2024$1.16$1.16
-0.43%		$1.17$1.121.05 million shs$204.64 million
02/14/2024$1.11$1.16
+4.50%		$1.18$1.13622,361 shs$205.53 million
02/13/2024$1.17$1.11
-5.13%		$1.18$1.08821,444 shs$196.67 million
02/12/2024$1.07$1.17
+9.35%		$1.18$1.061.31 million shs$207.30 million

Related Companies:
This page (NYSE:BARK) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals