BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
1.390
-0.010 (-0.71%)
Mar 31, 2025, 4:00 PM EDT - Market closed
BARK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.36 | 1.42 | 1.34 | 1.41 | - | 0.71% | 422,879 |
| Mar 28, 2025 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | -1.41% | 655,419 |
| Mar 27, 2025 | 1.38 | 1.48 | 1.36 | 1.42 | 1.42 | 2.16% | 745,071 |
| Mar 26, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 623,611 |
| Mar 25, 2025 | 1.42 | 1.46 | 1.36 | 1.37 | 1.37 | -2.84% | 554,483 |
| Mar 24, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 444,594 |
| Mar 21, 2025 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 1,043,441 |
| Mar 20, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 562,707 |
| Mar 19, 2025 | 1.35 | 1.43 | 1.33 | 1.40 | 1.40 | 3.70% | 692,836 |
| Mar 18, 2025 | 1.38 | 1.40 | 1.31 | 1.35 | 1.35 | -2.17% | 901,291 |
| Mar 17, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 2.99% | 1,194,430 |
| Mar 14, 2025 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 1,007,618 |
| Mar 13, 2025 | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | -4.17% | 780,147 |
| Mar 12, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 756,295 |
| Mar 11, 2025 | 1.46 | 1.51 | 1.43 | 1.46 | 1.46 | -1.35% | 850,219 |
| Mar 10, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -4.52% | 1,441,467 |
| Mar 7, 2025 | 1.60 | 1.62 | 1.50 | 1.55 | 1.55 | -4.32% | 1,526,645 |
| Mar 6, 2025 | 1.65 | 1.77 | 1.57 | 1.62 | 1.62 | -2.99% | 1,127,219 |
| Mar 5, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 4.37% | 577,136 |
| Mar 4, 2025 | 1.58 | 1.62 | 1.48 | 1.60 | 1.60 | -1.84% | 1,576,204 |
| Mar 3, 2025 | 1.71 | 1.74 | 1.63 | 1.63 | 1.63 | -3.55% | 905,586 |
| Feb 28, 2025 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 708,308 |
| Feb 27, 2025 | 1.76 | 1.82 | 1.70 | 1.70 | 1.70 | -6.08% | 1,374,065 |
| Feb 26, 2025 | 1.71 | 1.89 | 1.70 | 1.81 | 1.81 | 7.74% | 1,012,375 |
| Feb 25, 2025 | 1.70 | 1.75 | 1.65 | 1.68 | 1.68 | -0.59% | 1,077,983 |
| Feb 24, 2025 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -2.87% | 1,143,623 |
| Feb 21, 2025 | 1.82 | 1.84 | 1.73 | 1.74 | 1.74 | -3.87% | 879,857 |
| Feb 20, 2025 | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 487,734 |
| Feb 19, 2025 | 1.87 | 1.90 | 1.80 | 1.82 | 1.82 | -2.67% | 687,972 |
| Feb 18, 2025 | 1.97 | 1.97 | 1.84 | 1.87 | 1.87 | -5.08% | 1,045,359 |
| Feb 14, 2025 | 2.03 | 2.03 | 1.96 | 1.97 | 1.97 | -1.99% | 742,251 |
| Feb 13, 2025 | 1.99 | 2.04 | 1.97 | 2.01 | 2.01 | 1.52% | 813,938 |
| Feb 12, 2025 | 1.91 | 2.02 | 1.91 | 1.98 | 1.98 | 1.02% | 996,006 |
| Feb 11, 2025 | 1.92 | 2.01 | 1.92 | 1.96 | 1.96 | -1.01% | 887,327 |
| Feb 10, 2025 | 1.80 | 2.00 | 1.78 | 1.98 | 1.98 | 9.39% | 1,376,934 |
| Feb 7, 2025 | 1.82 | 1.88 | 1.78 | 1.81 | 1.81 | -1.09% | 853,768 |
| Feb 6, 2025 | 1.81 | 1.86 | 1.60 | 1.83 | 1.83 | -6.63% | 1,849,446 |
| Feb 5, 2025 | 1.93 | 1.97 | 1.88 | 1.96 | 1.96 | 3.16% | 999,318 |
| Feb 4, 2025 | 1.84 | 1.92 | 1.84 | 1.90 | 1.90 | 2.15% | 619,137 |
| Feb 3, 2025 | 1.82 | 1.90 | 1.80 | 1.86 | 1.86 | -0.53% | 732,548 |
| Jan 31, 2025 | 1.91 | 1.94 | 1.85 | 1.87 | 1.87 | -2.09% | 822,879 |
| Jan 30, 2025 | 1.88 | 1.95 | 1.87 | 1.91 | 1.91 | 2.14% | 539,157 |
| Jan 29, 2025 | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 479,964 |
| Jan 28, 2025 | 1.92 | 1.94 | 1.85 | 1.89 | 1.89 | -1.05% | 573,509 |
| Jan 27, 2025 | 1.91 | 1.99 | 1.89 | 1.91 | 1.91 | -1.04% | 674,055 |
| Jan 24, 2025 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 558,452 |
| Jan 23, 2025 | 1.89 | 1.94 | 1.86 | 1.94 | 1.94 | 2.11% | 510,109 |
| Jan 22, 2025 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -1.04% | 591,666 |
| Jan 21, 2025 | 2.03 | 2.03 | 1.91 | 1.92 | 1.92 | -4.00% | 877,591 |
| Jan 17, 2025 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | 2.04% | 779,079 |