Skip to main content
BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
1.740
-0.070 (-3.87%)
Feb 21, 2025, 4:00 PM EST - Market closed

BARK, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.821.841.731.741.74-3.87%879,857
Feb 20, 20251.811.831.781.811.81-0.55%487,734
Feb 19, 20251.871.901.801.821.82-2.67%687,972
Feb 18, 20251.971.971.841.871.87-5.08%1,045,359
Feb 14, 20252.032.031.961.971.97-1.99%742,251
Feb 13, 20251.992.041.972.012.011.52%813,938
Feb 12, 20251.912.021.911.981.981.02%996,006
Feb 11, 20251.922.011.921.961.96-1.01%887,327
Feb 10, 20251.802.001.781.981.989.39%1,376,934
Feb 7, 20251.821.881.781.811.81-1.09%853,768
Feb 6, 20251.811.861.601.831.83-6.63%1,849,446
Feb 5, 20251.931.971.881.961.963.16%999,318
Feb 4, 20251.841.921.841.901.902.15%619,137
Feb 3, 20251.821.901.801.861.86-0.53%732,548
Jan 31, 20251.911.941.851.871.87-2.09%822,879
Jan 30, 20251.881.951.871.911.912.14%539,157
Jan 29, 20251.881.911.851.871.87-1.06%479,964
Jan 28, 20251.921.941.851.891.89-1.05%573,509
Jan 27, 20251.911.991.891.911.91-1.04%674,055
Jan 24, 20251.921.951.901.931.93-0.52%558,452
Jan 23, 20251.891.941.861.941.942.11%510,109
Jan 22, 20251.931.931.881.901.90-1.04%591,666
Jan 21, 20252.032.031.911.921.92-4.00%877,591
Jan 17, 20252.032.031.952.002.002.04%779,079
Jan 16, 20252.002.011.961.961.96-2.49%607,942
Jan 15, 20252.012.051.972.012.012.55%791,902
Jan 14, 20252.022.101.951.961.96-1.01%1,212,511
Jan 13, 20251.912.011.731.981.98-1.98%1,637,557
Jan 10, 20252.312.312.012.022.02-10.62%2,131,315
Jan 8, 20252.282.282.152.262.260.44%2,311,526
Jan 7, 20252.032.321.992.252.2513.64%4,221,300
Jan 6, 20252.022.031.951.981.980.51%1,146,312
Jan 3, 20251.952.051.931.971.974.23%1,542,331
Jan 2, 20251.871.991.851.891.892.72%1,168,303
Dec 31, 20241.891.931.831.841.84-1.08%914,767
Dec 30, 20241.831.901.811.861.86-0.53%544,607
Dec 27, 20241.931.931.821.871.87-3.11%526,438
Dec 26, 20241.861.941.861.931.931.58%395,652
Dec 24, 20241.861.921.861.901.901.06%374,720
Dec 23, 20241.982.001.861.881.88-5.05%622,623
Dec 20, 20241.902.001.841.981.982.59%1,863,106
Dec 19, 20242.032.051.921.931.93-2.53%680,018
Dec 18, 20242.192.191.951.981.98-9.59%1,269,930
Dec 17, 20242.132.262.122.192.191.39%1,248,767
Dec 16, 20242.172.222.122.162.16-1.82%1,145,028
Dec 13, 20242.202.212.102.202.20-0.45%1,071,883
Dec 12, 20242.282.322.192.212.21-3.91%1,117,212
Dec 11, 20242.312.392.292.302.30-1.29%1,159,410
Dec 10, 20242.372.392.272.332.33-2.92%956,342
Dec 9, 20242.412.562.342.402.403.45%3,009,598
Dec 6, 20242.152.332.132.322.329.43%2,034,649
Dec 5, 20242.122.162.092.122.12-0.93%805,845
Dec 4, 20242.202.242.102.142.14-2.28%1,087,994
Dec 3, 20242.102.202.062.192.193.79%1,416,643
Dec 2, 20242.202.202.092.112.11-2.31%1,276,652
Nov 29, 20242.172.252.142.162.160.47%656,100
Nov 27, 20242.112.232.102.152.152.87%1,141,394
Nov 26, 20241.942.251.912.092.095.03%3,014,255
Nov 25, 20241.792.021.791.991.9912.43%3,184,193
Nov 22, 20241.691.771.681.771.775.36%1,015,059
Nov 21, 20241.581.701.581.681.683.70%948,202
Nov 20, 20241.571.631.561.621.622.53%731,438
Nov 19, 20241.571.631.551.581.58-868,474
Nov 18, 20241.491.601.461.581.586.04%986,686
Nov 15, 20241.601.601.491.491.49-5.70%1,031,336
Nov 14, 20241.571.611.561.581.580.64%1,033,458
Nov 13, 20241.601.681.571.571.572.61%1,976,678
Nov 12, 20241.561.601.501.531.53-1.29%1,132,979
Nov 11, 20241.451.571.431.551.559.15%1,155,887
Nov 8, 20241.551.551.371.421.42-4.05%1,605,367
Nov 7, 20241.501.521.431.481.48-1.99%866,025
Nov 6, 20241.511.521.451.511.513.42%648,693
Nov 5, 20241.371.471.371.461.464.29%489,598
Nov 4, 20241.411.411.361.401.40-1.41%256,662
Nov 1, 20241.451.491.411.421.42-2.07%182,617
Oct 31, 20241.431.551.431.451.452.11%695,645
Oct 30, 20241.431.461.421.421.42-1.39%249,719
Oct 29, 20241.391.441.391.441.442.86%305,903
Oct 28, 20241.321.401.321.401.406.06%659,998
Oct 25, 20241.381.401.321.321.32-5.04%567,801
Oct 24, 20241.401.441.371.391.39-6.71%946,707
Oct 23, 20241.481.491.471.491.49-657,771
Oct 22, 20241.491.501.481.491.49-273,807
Oct 21, 20241.531.531.481.491.49-3.25%218,908
Oct 18, 20241.551.581.531.541.54-0.65%318,959
Oct 17, 20241.531.581.511.551.55-1.27%677,054
Oct 16, 20241.621.621.551.571.57-2.48%717,225
Oct 15, 20241.561.641.561.611.612.55%552,733
Oct 14, 20241.601.631.561.571.57-3.68%826,548
Oct 11, 20241.651.711.621.631.63-0.61%596,015
Oct 10, 20241.661.681.591.641.64-1.20%675,537
Oct 9, 20241.631.721.591.661.661.84%581,501
Oct 8, 20241.621.651.581.631.630.62%388,366
Oct 7, 20241.651.651.581.621.62-1.82%374,236
Oct 4, 20241.591.661.581.651.654.43%504,774
Oct 3, 20241.571.591.571.581.58-298,792
Oct 2, 20241.581.621.581.581.58-0.63%883,264
Oct 1, 20241.601.631.581.591.59-2.45%388,532
Sep 30, 20241.641.641.581.631.63-353,010
Sep 27, 20241.621.651.611.631.630.62%226,748