U.S. markets closed

BARK, Inc. (BARK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.2700+0.0300 (+2.42%)
Al cierre: 04:00PM EDT
1.2300 -0.04 (-3.15%)
Fuera de horario: 06:53PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20241.21001.29001.20001.27001.27001,053,644
28 may 20241.19001.24001.14001.24001.2400819,100
24 may 20241.23001.24001.14001.16001.16001,016,100
23 may 20241.25001.26001.17001.20001.2000624,800
22 may 20241.24001.26001.15001.22001.2200611,700
21 may 20241.25001.27001.24001.25001.2500196,600
20 may 20241.21001.28001.20001.26001.2600487,600
17 may 20241.24001.26001.21001.24001.2400238,900
16 may 20241.27001.29801.21001.24001.2400484,700
15 may 20241.32001.35001.21001.27001.2700512,000
14 may 20241.26001.40001.24001.31001.3100815,700
13 may 20241.20001.34001.17001.22001.2200705,200
10 may 20241.20001.23001.15001.18001.1800241,200
09 may 20241.19001.20001.17001.20001.2000216,500
08 may 20241.15001.19001.15001.17001.1700147,300
07 may 20241.19001.22001.18001.18001.1800271,000
06 may 20241.18001.21001.18001.21001.2100316,700
03 may 20241.17001.18501.14001.17001.1700256,700
02 may 20241.16001.17001.13001.16001.1600272,400
01 may 20241.11001.17001.07001.15001.1500515,500
30 abr 20241.09001.11001.08001.10001.1000236,900
29 abr 20241.05001.10001.05001.10001.1000253,100
26 abr 20241.09001.10001.05001.10001.1000264,100
25 abr 20241.09001.11001.01001.07001.0700657,700
24 abr 20241.12001.12001.09001.10001.1000174,200
23 abr 20241.11001.14001.10001.12001.1200198,500
22 abr 20241.09001.10001.07001.10001.1000270,700
19 abr 20241.04001.08001.04001.07001.0700384,800
18 abr 20241.09001.10001.05001.06001.0600575,700
17 abr 20241.08001.10001.06001.07001.0700221,100
16 abr 20241.06001.11001.03001.05001.0500255,100
15 abr 20241.13001.13001.02001.06001.0600634,000
12 abr 20241.18001.18001.10001.10001.1000504,100
11 abr 20241.20001.20001.13001.17001.1700518,500
10 abr 20241.18001.20501.17001.18001.1800227,100
09 abr 20241.23001.25001.19001.20001.2000179,000
08 abr 20241.22001.28001.21001.23001.2300386,000
05 abr 20241.19001.24001.15001.22001.2200571,600
04 abr 20241.23001.26001.19501.21001.2100292,500
03 abr 20241.17001.25001.16001.21001.2100575,000
02 abr 20241.21001.22001.17001.18001.1800547,700
01 abr 20241.23001.25001.22001.23001.2300480,700
28 mar 20241.23001.25001.21001.24001.2400426,800
27 mar 20241.22001.25001.21001.24001.2400838,200
26 mar 20241.27001.28001.22001.24001.2400388,600
25 mar 20241.25001.30001.25001.27001.2700476,200
22 mar 20241.34001.35001.27001.27001.2700599,000
21 mar 20241.38001.40001.32501.35001.3500663,500
20 mar 20241.30001.40001.30001.36001.3600341,400
19 mar 20241.32001.36001.27001.33001.3300343,700
18 mar 20241.37001.43001.31501.33001.3300378,300
15 mar 20241.22001.40001.21001.37001.37001,750,300
14 mar 20241.27001.30001.21001.24001.2400480,500
13 mar 20241.33001.35001.26101.30001.3000586,400
12 mar 20241.34001.36001.29001.31001.3100440,700
11 mar 20241.44001.46001.26801.35001.35001,004,800
08 mar 20241.42001.49001.36001.39001.3900944,800
07 mar 20241.49001.49001.39501.41001.4100608,700
06 mar 20241.30001.52001.30001.47001.47001,955,000
05 mar 20241.35001.46001.25001.29001.29001,473,900
04 mar 20241.24001.27501.20501.24001.2400500,300
01 mar 20241.22001.26001.19001.25001.2500552,300
29 feb 20241.23001.26001.19001.20001.2000412,000
28 feb 20241.22001.25001.22001.22001.2200490,400
27 feb 20241.17001.24001.17001.23001.2300470,000
26 feb 20241.17001.20001.16001.17001.1700277,000
23 feb 20241.19001.21001.15001.17001.1700479,100
22 feb 20241.17001.22501.15201.21001.2100720,800
21 feb 20241.13001.19001.11001.18001.1800981,000
20 feb 20241.10001.16001.07001.13001.1300779,400
16 feb 20241.16001.18001.12001.12001.1200935,200
15 feb 20241.14001.17001.12001.16001.16001,052,000
14 feb 20241.14001.18001.12501.16001.1600629,700
13 feb 20241.09001.18001.08001.11001.1100828,500
12 feb 20241.06001.18001.06001.16001.16001,314,800
09 feb 20241.02001.13001.02001.07001.07004,310,800
08 feb 20240.90001.08000.89901.04001.04002,937,600
07 feb 20240.90000.93600.88200.90000.90001,015,300
06 feb 20240.87000.92300.87000.91700.9170414,900
05 feb 20240.90000.92200.86500.86500.8650846,200
02 feb 20240.96000.98000.90200.92300.9230548,900
01 feb 20241.05001.05000.94800.97000.97001,050,600
31 ene 20240.97001.08000.96401.03001.03001,123,600
30 ene 20240.94600.97700.94500.96700.9670403,100
29 ene 20240.97000.98000.92900.95900.9590383,400
26 ene 20240.96200.97900.95200.97500.9750508,700
25 ene 20240.90000.97600.89000.96200.96201,028,800
24 ene 20240.92800.94600.89000.89700.8970638,600
23 ene 20240.93800.96700.91300.92800.9280743,700
22 ene 20240.90500.93000.89000.92800.9280577,500
19 ene 20240.93000.93000.86000.90300.9030681,800
18 ene 20240.92000.92000.88200.91200.9120863,900
17 ene 20240.80400.93000.79000.92000.92001,397,600
16 ene 20240.88000.88000.82000.82500.8250695,800
12 ene 20240.94800.94800.87000.88500.88501,200,000
11 ene 20240.91300.95000.87000.94200.94201,306,200
10 ene 20240.98000.98200.86200.92500.92501,874,800
09 ene 20240.84401.01500.78100.96000.96006,899,000
08 ene 20240.75000.78700.74000.77400.77403,237,600
05 ene 20240.74900.77000.73500.75100.7510616,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...