Skip to main content
BARK, Inc. (BARK.WS)
NYSE: BARK.WS · Real-Time Price · USD · Warrants
0.0800
-0.0050 (-5.88%)
At close: Mar 10, 2025 - Market open

BARK, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20250.090.090.090.090.09-3.56%2,015
Feb 18, 20250.110.110.080.100.10-13.78%59,450
Feb 14, 20250.110.110.110.110.11-5.70%186
Feb 13, 20250.120.120.120.120.1220.51%152
Feb 12, 20250.100.100.080.100.10-1.00%1,300
Feb 11, 20250.100.100.100.100.10-6.98%358
Feb 10, 20250.110.110.100.110.11-4.44%25,225
Feb 7, 20250.090.120.080.110.1125.00%33,395
Feb 6, 20250.080.090.080.090.09-3.85%328
Feb 5, 20250.090.090.090.090.094.00%200
Feb 4, 20250.090.090.090.090.09-3.85%150
Feb 3, 20250.080.090.080.090.094.00%2,150
Jan 31, 20250.080.090.080.090.09-4.15%229
Jan 30, 20250.090.100.080.090.09-6.10%1,500
Jan 29, 20250.100.100.100.100.10--
Jan 28, 20250.090.110.090.100.109.29%21,077
Jan 27, 20250.090.100.090.090.09-8.41%24,674
Jan 24, 20250.100.100.090.100.10-0.10%5,830
Jan 23, 20250.100.100.100.100.10--
Jan 22, 20250.100.100.090.100.100.91%8,298
Jan 21, 20250.100.100.090.100.10-9.91%2,551
Jan 17, 20250.110.110.110.110.110.18%4,577
Jan 16, 20250.090.110.090.110.11-0.72%1,251
Jan 15, 20250.090.110.090.110.11-1.25%1,316
Jan 14, 20250.120.120.100.110.1124.03%10,281
Jan 13, 20250.130.130.090.090.09-48,426
Jan 10, 20250.100.110.090.090.09-17.91%31,517
Jan 8, 20250.110.120.110.110.11-0.09%1,585
Jan 7, 20250.110.130.100.110.114.86%213,414
Jan 6, 20250.090.110.080.110.1123.82%58,769
Jan 3, 20250.090.100.080.080.08-4.83%55,326
Jan 2, 20250.100.100.070.090.098.79%1,145
Dec 31, 20240.070.080.070.080.08-635
Dec 30, 20240.070.090.070.080.08-0.73%6,939