BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
1.770
+0.090 (5.36%)
At close: Nov 22, 2024, 4:00 PM
1.676
-0.094 (-5.33%)
After-hours: Nov 22, 2024, 7:11 PM EST
BARK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.69 | 1.77 | 1.68 | 1.77 | 1.77 | 5.36% | 1,015,059 |
| Nov 21, 2024 | 1.58 | 1.70 | 1.58 | 1.68 | 1.68 | 3.70% | 948,202 |
| Nov 20, 2024 | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | 2.53% | 731,438 |
| Nov 19, 2024 | 1.57 | 1.63 | 1.55 | 1.58 | 1.58 | - | 868,474 |
| Nov 18, 2024 | 1.49 | 1.60 | 1.46 | 1.58 | 1.58 | 6.04% | 986,686 |
| Nov 15, 2024 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -5.70% | 1,031,336 |
| Nov 14, 2024 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 1,033,458 |
| Nov 13, 2024 | 1.60 | 1.68 | 1.57 | 1.57 | 1.57 | 2.61% | 1,976,678 |
| Nov 12, 2024 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 1,132,979 |
| Nov 11, 2024 | 1.45 | 1.57 | 1.43 | 1.55 | 1.55 | 9.15% | 1,155,887 |
| Nov 8, 2024 | 1.55 | 1.55 | 1.37 | 1.42 | 1.42 | -4.05% | 1,605,367 |
| Nov 7, 2024 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | -1.99% | 866,025 |
| Nov 6, 2024 | 1.51 | 1.52 | 1.45 | 1.51 | 1.51 | 3.42% | 648,693 |
| Nov 5, 2024 | 1.37 | 1.47 | 1.37 | 1.46 | 1.46 | 4.29% | 489,598 |
| Nov 4, 2024 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | -1.41% | 256,662 |
| Nov 1, 2024 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 182,617 |
| Oct 31, 2024 | 1.43 | 1.55 | 1.43 | 1.45 | 1.45 | 2.11% | 695,645 |
| Oct 30, 2024 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 249,719 |
| Oct 29, 2024 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 305,903 |
| Oct 28, 2024 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 659,998 |
| Oct 25, 2024 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -5.04% | 567,801 |
| Oct 24, 2024 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | -6.71% | 946,707 |
| Oct 23, 2024 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 657,771 |
| Oct 22, 2024 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 273,807 |
| Oct 21, 2024 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -3.25% | 218,908 |
| Oct 18, 2024 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 318,959 |
| Oct 17, 2024 | 1.53 | 1.58 | 1.51 | 1.55 | 1.55 | -1.27% | 677,054 |
| Oct 16, 2024 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -2.48% | 717,225 |
| Oct 15, 2024 | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | 2.55% | 552,733 |
| Oct 14, 2024 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -3.68% | 826,548 |
| Oct 11, 2024 | 1.65 | 1.71 | 1.62 | 1.63 | 1.63 | -0.61% | 596,015 |
| Oct 10, 2024 | 1.66 | 1.68 | 1.59 | 1.64 | 1.64 | -1.20% | 675,537 |
| Oct 9, 2024 | 1.63 | 1.72 | 1.59 | 1.66 | 1.66 | 1.84% | 581,501 |
| Oct 8, 2024 | 1.62 | 1.65 | 1.58 | 1.63 | 1.63 | 0.62% | 388,366 |
| Oct 7, 2024 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 374,236 |
| Oct 4, 2024 | 1.59 | 1.66 | 1.58 | 1.65 | 1.65 | 4.43% | 504,774 |
| Oct 3, 2024 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | - | 298,792 |
| Oct 2, 2024 | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 883,264 |
| Oct 1, 2024 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -2.45% | 388,532 |
| Sep 30, 2024 | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | - | 353,010 |
| Sep 27, 2024 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 226,748 |
| Sep 26, 2024 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | 0.62% | 629,848 |
| Sep 25, 2024 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 304,026 |
| Sep 24, 2024 | 1.63 | 1.67 | 1.62 | 1.63 | 1.63 | 1.24% | 354,423 |
| Sep 23, 2024 | 1.63 | 1.69 | 1.61 | 1.61 | 1.61 | -1.23% | 362,966 |
| Sep 20, 2024 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | -2.40% | 1,346,973 |
| Sep 19, 2024 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -1.76% | 474,965 |
| Sep 18, 2024 | 1.72 | 1.77 | 1.70 | 1.70 | 1.70 | -2.30% | 590,060 |
| Sep 17, 2024 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 449,742 |
| Sep 16, 2024 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 372,856 |
| Sep 13, 2024 | 1.71 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | 589,131 |
| Sep 12, 2024 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 350,262 |
| Sep 11, 2024 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 325,301 |
| Sep 10, 2024 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 528,307 |
| Sep 9, 2024 | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | 3.70% | 298,170 |
| Sep 6, 2024 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 493,143 |
| Sep 5, 2024 | 1.67 | 1.69 | 1.63 | 1.69 | 1.69 | 2.42% | 255,864 |
| Sep 4, 2024 | 1.65 | 1.72 | 1.57 | 1.65 | 1.65 | -1.20% | 594,884 |
| Sep 3, 2024 | 1.63 | 1.70 | 1.56 | 1.67 | 1.67 | - | 475,883 |
| Aug 30, 2024 | 1.77 | 1.79 | 1.64 | 1.67 | 1.67 | -8.74% | 696,335 |
| Aug 29, 2024 | 1.73 | 1.83 | 1.71 | 1.83 | 1.83 | 5.17% | 676,188 |
| Aug 28, 2024 | 1.78 | 1.78 | 1.68 | 1.74 | 1.74 | -2.79% | 434,651 |
| Aug 27, 2024 | 1.73 | 1.81 | 1.71 | 1.79 | 1.79 | 0.56% | 943,401 |
| Aug 26, 2024 | 1.75 | 1.78 | 1.68 | 1.78 | 1.78 | 1.71% | 734,782 |
| Aug 23, 2024 | 1.65 | 1.75 | 1.58 | 1.75 | 1.75 | 5.42% | 721,473 |
| Aug 22, 2024 | 1.72 | 1.74 | 1.66 | 1.66 | 1.66 | -3.49% | 241,443 |
| Aug 21, 2024 | 1.67 | 1.74 | 1.66 | 1.72 | 1.72 | 5.52% | 527,026 |
| Aug 20, 2024 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -2.98% | 244,606 |
| Aug 19, 2024 | 1.63 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 361,874 |
| Aug 16, 2024 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 1.83% | 339,558 |
| Aug 15, 2024 | 1.59 | 1.66 | 1.58 | 1.64 | 1.64 | 5.81% | 1,110,758 |
| Aug 14, 2024 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 259,728 |
| Aug 13, 2024 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 1.96% | 480,282 |
| Aug 12, 2024 | 1.61 | 1.62 | 1.50 | 1.53 | 1.53 | -2.55% | 531,896 |
| Aug 9, 2024 | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | 2.61% | 354,009 |
| Aug 8, 2024 | 1.36 | 1.58 | 1.35 | 1.53 | 1.53 | 16.79% | 1,013,079 |
| Aug 7, 2024 | 1.38 | 1.40 | 1.30 | 1.31 | 1.31 | -4.38% | 593,110 |
| Aug 6, 2024 | 1.29 | 1.38 | 1.26 | 1.37 | 1.37 | 8.73% | 518,871 |
| Aug 5, 2024 | 1.28 | 1.32 | 1.22 | 1.26 | 1.26 | -6.67% | 710,682 |
| Aug 2, 2024 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -6.25% | 693,847 |
| Aug 1, 2024 | 1.55 | 1.56 | 1.41 | 1.44 | 1.44 | -7.10% | 559,415 |
| Jul 31, 2024 | 1.52 | 1.60 | 1.51 | 1.55 | 1.55 | 1.97% | 480,145 |
| Jul 30, 2024 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 2.01% | 314,424 |
| Jul 29, 2024 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 319,143 |
| Jul 26, 2024 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | - | 307,266 |
| Jul 25, 2024 | 1.49 | 1.56 | 1.46 | 1.52 | 1.52 | 3.40% | 368,648 |
| Jul 24, 2024 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 396,732 |
| Jul 23, 2024 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 1.99% | 376,578 |
| Jul 22, 2024 | 1.63 | 1.63 | 1.48 | 1.51 | 1.51 | -7.36% | 930,583 |
| Jul 19, 2024 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 277,926 |
| Jul 18, 2024 | 1.73 | 1.74 | 1.62 | 1.66 | 1.66 | -2.92% | 451,273 |
| Jul 17, 2024 | 1.76 | 1.78 | 1.68 | 1.71 | 1.71 | -3.93% | 615,529 |
| Jul 16, 2024 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 585,256 |
| Jul 15, 2024 | 1.74 | 1.75 | 1.68 | 1.75 | 1.75 | 3.55% | 373,514 |
| Jul 12, 2024 | 1.69 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 484,403 |
| Jul 11, 2024 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | 3.66% | 589,015 |
| Jul 10, 2024 | 1.65 | 1.68 | 1.61 | 1.64 | 1.64 | -0.61% | 444,513 |
| Jul 9, 2024 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | -1.20% | 344,974 |
| Jul 8, 2024 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | 1.83% | 594,386 |
| Jul 5, 2024 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -2.96% | 643,443 |