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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.840.970.840.94-10.72%1,557,862
Oct 28, 20250.870.870.840.850.850.94%443,113
Oct 27, 20250.870.870.810.840.84-2.72%2,108,967
Oct 24, 20250.860.900.860.860.860.85%413,602
Oct 23, 20250.870.890.840.860.86-0.44%607,220
Oct 22, 20250.910.920.840.860.86-3.38%933,304
Oct 21, 20250.890.970.840.890.891.15%2,515,079
Oct 20, 20250.810.900.800.880.8811.60%1,419,888
Oct 17, 20250.760.800.760.790.792.20%1,151,178
Oct 16, 20250.790.800.760.770.77-0.13%819,944
Oct 15, 20250.750.820.750.770.774.39%1,233,506
Oct 14, 20250.760.780.730.740.74-2.17%1,223,567
Oct 13, 20250.780.800.750.760.76-1.94%1,123,643
Oct 10, 20250.840.850.770.770.77-9.25%1,584,187
Oct 9, 20250.790.880.780.850.858.46%1,441,743
Oct 8, 20250.780.800.780.780.780.47%480,331
Oct 7, 20250.790.800.780.780.78-0.73%820,493
Oct 6, 20250.810.810.780.790.79-1.91%1,365,325
Oct 3, 20250.810.810.800.800.80-1.01%761,447
Oct 2, 20250.800.820.800.810.81-0.65%681,049
Oct 1, 20250.810.830.810.810.81-1.96%849,900
Sep 30, 20250.820.850.810.830.831.94%853,173
Sep 29, 20250.820.830.810.820.82-2.98%570,366
Sep 26, 20250.850.850.820.840.842.44%543,784
Sep 25, 20250.820.850.820.820.82-0.07%767,298
Sep 24, 20250.830.850.820.820.82-3.29%602,231
Sep 23, 20250.860.870.830.850.85-0.29%597,406
Sep 22, 20250.850.860.840.850.85-0.99%555,444
Sep 19, 20250.850.860.830.860.86-1.51%2,001,350
Sep 18, 20250.830.870.830.870.876.43%464,984
Sep 17, 20250.830.850.810.820.82-0.77%823,361
Sep 16, 20250.830.850.820.830.83-1.78%494,396
Sep 15, 20250.880.890.830.840.84-4.66%1,287,897
Sep 12, 20250.900.910.870.880.88-1.21%857,574
Sep 11, 20250.860.900.860.890.893.44%593,630
Sep 10, 20250.870.900.860.860.86-2.97%448,004
Sep 9, 20250.900.920.880.890.89-2.65%385,909
Sep 8, 20250.870.920.870.910.914.29%676,882
Sep 5, 20250.890.930.860.880.88-1.69%609,737
Sep 4, 20250.860.900.850.890.893.06%558,633
Sep 3, 20250.880.920.850.870.87-3.87%467,845
Sep 2, 20250.900.950.880.900.90-0.25%1,213,306
Aug 29, 20250.900.920.880.900.901.22%405,256
Aug 28, 20250.910.920.880.890.890.89%379,858
Aug 27, 20250.860.910.850.880.881.62%644,797
Aug 26, 20250.850.900.840.870.874.50%787,178
Aug 25, 20250.870.870.830.830.83-3.50%430,376
Aug 22, 20250.810.880.810.860.866.43%1,553,235
Aug 21, 20250.800.830.790.810.81-0.01%483,299
Aug 20, 20250.820.830.810.810.81-2.39%665,470