Skip to main content
BARK, Inc. (BARK.WS)
NYSE: BARK.WS · Real-Time Price · USD · Warrants
0.0711
+0.0081 (12.86%)
At close: Apr 30, 2025

BARK, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20250.070.070.070.070.07-1.55%110
Apr 30, 20250.070.070.070.070.0712.86%131
Apr 29, 20250.060.060.060.060.06-1.56%792
Apr 28, 20250.060.060.060.060.06-1.54%200
Apr 25, 20250.070.070.060.070.07-10.34%27,801
Apr 24, 20250.070.070.070.070.07-2.55%201
Apr 23, 20250.070.070.050.070.072.62%2,387
Apr 22, 20250.070.070.070.070.07--
Apr 21, 20250.070.070.070.070.07-8.23%100
Apr 17, 20250.080.080.080.080.08-1
Apr 16, 20250.080.080.080.080.08--
Apr 15, 20250.080.080.080.080.08--
Apr 14, 20250.080.080.080.080.08-1.25%600
Apr 11, 20250.080.080.080.080.08--
Apr 10, 20250.080.080.080.080.08-3.03%200
Apr 9, 20250.080.080.080.080.08-66
Apr 8, 20250.080.080.080.080.08-67
Apr 7, 20250.050.080.050.080.0864.02%17,581
Apr 4, 20250.050.050.050.050.050.40%300
Apr 3, 20250.060.060.050.050.05-22.92%1,674
Apr 2, 20250.070.070.070.070.07-7.14%103
Apr 1, 20250.070.070.070.070.07-200
Mar 31, 20250.070.070.060.070.07-1.41%27,121
Mar 28, 20250.070.070.070.070.07-1.39%100
Mar 27, 20250.070.070.070.070.074.65%137
Mar 26, 20250.070.070.070.070.07-102
Mar 25, 20250.070.070.070.070.071.18%1,433
Mar 24, 20250.070.070.070.070.07-100
Mar 21, 20250.060.070.060.070.07-1.45%300
Mar 20, 20250.070.070.070.070.07-1.43%100
Mar 19, 20250.070.070.060.070.07-1,634
Mar 18, 20250.070.070.070.070.074.32%150
Mar 17, 20250.070.070.070.070.07-9.32%200
Mar 14, 20250.060.070.060.070.07-1.33%862
Mar 13, 20250.070.080.070.080.08-6.25%7,733
Mar 12, 20250.080.080.080.080.081.27%100
Mar 11, 20250.080.080.080.080.08-1.25%300
Mar 10, 20250.070.080.070.080.08-5.88%22,491
Mar 7, 20250.090.090.090.090.09-2.86%103
Mar 6, 20250.090.090.090.090.09-1.46%200
Mar 5, 20250.090.100.070.090.091.49%3,724
Mar 4, 20250.080.090.070.090.099.37%23,425
Mar 3, 20250.080.080.080.080.08--
Feb 28, 20250.080.080.080.080.08--
Feb 27, 20250.090.100.070.080.08-11.11%48,177
Feb 26, 20250.080.100.070.090.09-57,203
Feb 25, 20250.080.090.080.090.094.05%1,302
Feb 24, 20250.080.100.080.090.09-8.95%1,050
Feb 21, 20250.110.110.100.100.10-1.55%215
Feb 20, 20250.100.100.080.100.103.15%4,100