Quotes 5-day view: BARK, Inc.

Delayed Quote Nyse
BARK, Inc.(BARK) : Historical Chart (5-day)
  2025-02-04 2025-02-05 2025-02-06 2025-02-07 2025-02-10
Last 1.9 $ 1.96 $ 1.83 $ 1.81 $ 1.98 $
Volume 619 137 999 318 1 849 446 853 768 1 376 934
Change +2.15% +3.16% -6.63% -1.09% +9.39%
Opening 1.840 $ 1.930 $ 1.810 $ 1.820 $ 1.800 $
High 1.919 $ 1.970 $ 1.860 $ 1.875 $ 2.000 $
Low 1.840 $ 1.880 $ 1.600 $ 1.780 $ 1.780 $

Performance

1 day+9.39%
1 week+6.45%
Current month+5.88%
1 month-1.98%
3 months+39.44%
6 months+26.11%
Current year+7.61%
1 year+85.05%
3 years-51.23%

Volumes

markets
Daily volume
1 376 934
Estimated daily volume
1 376 934
Avg. Volume 20 sessions
762 971
Daily volume ratio
1.80
Avg. Volume 20 sessions USD
1 510 682.58
Record volume 1
15 468 130
Record volume 2
11 118 280
Record volume 3
11 038 420
Capital turnover ratio
0.00
Float rotation
0.01

Basic data

Capitalization (USD)
346 331 408
Net sales (USD)
490 184 000
Number of employees
708
Sales / Employee (USD)
692 350
Free-Float
66.46 %
Free-Float capitalization (USD)
243 147 023
Average Daily Capital Traded
0.44%

Indicators

Moving average 5 days
1.90
Moving average 20 days
1.92
Moving average 50 days
2.02
Moving average 100 days
1.79
Price spread / (MMA5)
-4.24%
Price spread / (MMA20)
-2.95%
Price spread / (MMA50)
+2.03%
Price spread / (MMA100)
-9.39%
STIM
RSI 9 days
37.55
RSI 14 days
41.35

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
+9.39%+6.45%+85.05%-51.23% 346M
+1.61%-1.00%+117.01%-27.97% 15.44B
+0.75%-1.46%+44.39%-42.80% 1.93B
+0.59%+1.70%-18.09%-13.81% 1.28B
+0.22%+0.27%-21.07%-43.74% 1.27B
-7.08%-8.21%+15.27%-84.71% 832M
-2.78%-0.99%-23.05%-24.15% 699M
+1.56%+3.48%+55.12% - 396M
+0.45%-1.96%+27.76%-73.06% 352M
+0.83%+3.07%-29.24% - 80.45M
Average +0.55%+0.19%+25.31%-45.18% 2.26B
Weighted average by Cap. +1.04%-0.86%+83.87%-32.43%
See all sector performances

Historical Quotes: BARK, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

3c0.Is1udKrS6z3tM-Uh6zEt9QL82Zr48rP3WGvigEljZrA.aKk2Ov6ckUSdZNcWu117wjCEtuC0vfKxPiqN5ic6Ud9ygwxN87qqWtVfjg
DatePriceVolumeDaily volume
04:00:02 pm 1.98078,6001,279,403
03:59:59 pm 1.9702,0001,200,803
03:59:59 pm 1.9752,8001,198,803
03:59:59 pm 1.9802451,196,003
03:59:59 pm 1.9808241,195,758
03:59:59 pm 1.9804921,194,934
03:59:58 pm 1.9751001,194,442
03:59:58 pm 1.9802021,194,342
03:59:58 pm 1.9804001,194,140
03:59:58 pm 1.9801261,193,740
Chart BARK, Inc.
More charts

Course Extremes

1 week
1.60
Extreme 1.6
2.00
1 month
1.60
Extreme 1.6
2.10
Current year
1.60
Extreme 1.6
2.32
1 year
1.01
Extreme 1.01
2.56
3 years
0.70
Extreme 0.701
4.46
5 years
0.70
Extreme 0.701
19.54
10 years
0.70
Extreme 0.701
19.54

Monthly variations

Annual variations

2025+7.61%
2024+128.43%
2023-45.94%
2022-64.69%
2021-71.02%
2020+17.42%