NYSE, BARK End of Day and Historical Stock Data [Bark Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BARK:

11 Aug 25 16:23

LAST: 0.8000	CHANGE: 0.01	OPEN: 0.7800	HIGH: 0.8200	ASK: 0.0000	VOLUME: 847.5K
LAST: 0.8000	CHG(%): 1.77	PREV: 0.7900	LOW: 0.7800	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	0.7840	0.8237	0.7840	0.8040	847.8K
08 Aug 25	0.8200	0.8298	0.7900	0.7900	1.11M
07 Aug 25	0.8595	0.8595	0.8010	0.8010	1.01M
06 Aug 25	0.8700	0.8989	0.8404	0.8546	1.14M
05 Aug 25	0.9000	0.9099	0.8600	0.8800	437.3K
04 Aug 25	0.9000	0.9200	0.8632	0.8900	721K
01 Aug 25	0.8500	0.8614	0.8012	0.8444	1.1M
31 Jul 25	0.9000	0.9176	0.8570	0.8614	625.2K
30 Jul 25	0.9100	0.9500	0.8800	0.9039	775.8K
29 Jul 25	0.9999	1.0100	0.9190	0.9190	829.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	29.64
EPS Ratio:	-0.19
PtB:	1.52
Shares:	169.33M
Market Cap:	135.46M
52wk range:	0.77 - 2.56

TECHNICALS

MA5:	0.83
MA20:	0.92
MA50:	0.92
MA200:	1.45
STO9:	2.92
RSI14:	25.17
WPR14:	-95.48
MTM14:	-0.30
ROC14:	-0.27
Week High:	0.91
Week Low:	0.78
Month High:	1.13
Month Low:	0.78
Volatility:	5.81