BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
1.420
-0.020 (-1.39%)
Oct 30, 2024, 4:00 PM EDT - Market closed
BARK, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2024 | 1.76 | 1.78 | 1.68 | 1.69 | 1.69 | -2.31% | 295,791 |
Jul 2, 2024 | 1.72 | 1.79 | 1.70 | 1.73 | 1.73 | -0.57% | 561,926 |
Jul 1, 2024 | 1.84 | 1.88 | 1.67 | 1.74 | 1.74 | -3.87% | 1,244,082 |
Jun 28, 2024 | 1.83 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 2,103,399 |
Jun 27, 2024 | 1.76 | 1.91 | 1.69 | 1.80 | 1.80 | 3.45% | 2,561,704 |
Jun 26, 2024 | 1.70 | 1.81 | 1.67 | 1.74 | 1.74 | 4.82% | 1,503,040 |
Jun 25, 2024 | 1.43 | 1.73 | 1.37 | 1.66 | 1.66 | 13.70% | 3,500,650 |
Jun 24, 2024 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 640,052 |
Jun 21, 2024 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | 3.62% | 709,732 |
Jun 20, 2024 | 1.40 | 1.47 | 1.36 | 1.38 | 1.38 | -2.82% | 428,220 |
Jun 18, 2024 | 1.45 | 1.51 | 1.41 | 1.42 | 1.42 | -2.07% | 600,044 |
Jun 17, 2024 | 1.55 | 1.56 | 1.44 | 1.45 | 1.45 | -5.84% | 640,963 |
Jun 14, 2024 | 1.58 | 1.58 | 1.49 | 1.54 | 1.54 | -1.28% | 736,138 |
Jun 13, 2024 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -4.29% | 568,843 |
Jun 12, 2024 | 1.62 | 1.64 | 1.45 | 1.63 | 1.63 | 0.62% | 1,231,126 |
Jun 11, 2024 | 1.40 | 1.63 | 1.40 | 1.62 | 1.62 | 14.08% | 1,455,164 |
Jun 10, 2024 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 6.77% | 790,243 |