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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BARK:

05 Sep 2025

LAST: 0.8766	CHANGE: 0.02	OPEN: 0.8889	HIGH: 0.9298	ASK: 0.0000	VOLUME: 609.7K
LAST: 0.8766	CHG(%): 1.69	PREV: 0.8917	LOW: 0.8641	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.8889	0.9298	0.8641	0.8766	609.7K
04 Sep 25	0.8600	0.9040	0.8521	0.8917	558.6K
03 Sep 25	0.8810	0.9200	0.8509	0.8652	472.3K
02 Sep 25	0.9000	0.9511	0.8800	0.9000	1.21M
29 Aug 25	0.9000	0.9175	0.8810	0.9023	405.2K
28 Aug 25	0.9099	0.9200	0.8763	0.8914	379.8K
27 Aug 25	0.8600	0.9123	0.8500	0.8835	644.7K
26 Aug 25	0.8500	0.9037	0.8355	0.8694	787.1K
25 Aug 25	0.8667	0.8667	0.8320	0.8320	430.3K
22 Aug 25	0.8100	0.8783	0.8100	0.8622	1.55M

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:

TECHNICAL INDICATORS

MA5:	0.89
MA10:	0.88
MA20:	0.85
MA50:	0.89
MA100:	1.00
MA200:	1.40
STO9:	37.45
STO14:	47.16
RSI14:	61.84
WPR14:	-27.87
MTM14:	0.04
ROC14:	0.05
ATR:	0.05
Week High:	0.95
Week Low:	0.85
Month High:	0.95
Month Low:	0.78
Year High:	2.56
Year Low:	0.77