BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
0.9399
+0.0920 (10.85%)
At close: Oct 29, 2025, 4:00 PM EDT
0.9567
+0.0168 (1.79%)
After-hours: Oct 29, 2025, 4:10 PM EDT
BARK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.84 | 0.97 | 0.84 | 0.94 | - | 10.72% | 1,557,862 |
| Oct 28, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | 0.94% | 443,113 |
| Oct 27, 2025 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -2.72% | 2,108,967 |
| Oct 24, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | 0.85% | 413,602 |
| Oct 23, 2025 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | -0.44% | 607,220 |
| Oct 22, 2025 | 0.91 | 0.92 | 0.84 | 0.86 | 0.86 | -3.38% | 933,304 |
| Oct 21, 2025 | 0.89 | 0.97 | 0.84 | 0.89 | 0.89 | 1.15% | 2,515,079 |
| Oct 20, 2025 | 0.81 | 0.90 | 0.80 | 0.88 | 0.88 | 11.60% | 1,419,888 |
| Oct 17, 2025 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | 2.20% | 1,151,178 |
| Oct 16, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -0.13% | 819,944 |
| Oct 15, 2025 | 0.75 | 0.82 | 0.75 | 0.77 | 0.77 | 4.39% | 1,233,506 |
| Oct 14, 2025 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -2.17% | 1,223,567 |
| Oct 13, 2025 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -1.94% | 1,123,643 |
| Oct 10, 2025 | 0.84 | 0.85 | 0.77 | 0.77 | 0.77 | -9.25% | 1,584,187 |
| Oct 9, 2025 | 0.79 | 0.88 | 0.78 | 0.85 | 0.85 | 8.46% | 1,441,743 |
| Oct 8, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | 0.47% | 480,331 |
| Oct 7, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -0.73% | 820,493 |
| Oct 6, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -1.91% | 1,365,325 |
| Oct 3, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.01% | 761,447 |
| Oct 2, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -0.65% | 681,049 |
| Oct 1, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -1.96% | 849,900 |
| Sep 30, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | 1.94% | 853,173 |
| Sep 29, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -2.98% | 570,366 |
| Sep 26, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 543,784 |
| Sep 25, 2025 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -0.07% | 767,298 |
| Sep 24, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -3.29% | 602,231 |
| Sep 23, 2025 | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | -0.29% | 597,406 |
| Sep 22, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.99% | 555,444 |
| Sep 19, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | -1.51% | 2,001,350 |
| Sep 18, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 6.43% | 464,984 |
| Sep 17, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -0.77% | 823,361 |
| Sep 16, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -1.78% | 494,396 |
| Sep 15, 2025 | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -4.66% | 1,287,897 |
| Sep 12, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -1.21% | 857,574 |
| Sep 11, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.44% | 593,630 |
| Sep 10, 2025 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -2.97% | 448,004 |
| Sep 9, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.65% | 385,909 |
| Sep 8, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 4.29% | 676,882 |
| Sep 5, 2025 | 0.89 | 0.93 | 0.86 | 0.88 | 0.88 | -1.69% | 609,737 |
| Sep 4, 2025 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 3.06% | 558,633 |
| Sep 3, 2025 | 0.88 | 0.92 | 0.85 | 0.87 | 0.87 | -3.87% | 467,845 |
| Sep 2, 2025 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | -0.25% | 1,213,306 |
| Aug 29, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.22% | 405,256 |
| Aug 28, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | 0.89% | 379,858 |
| Aug 27, 2025 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | 1.62% | 644,797 |
| Aug 26, 2025 | 0.85 | 0.90 | 0.84 | 0.87 | 0.87 | 4.50% | 787,178 |
| Aug 25, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -3.50% | 430,376 |
| Aug 22, 2025 | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | 6.43% | 1,553,235 |
| Aug 21, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | -0.01% | 483,299 |
| Aug 20, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -2.39% | 665,470 |