BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
0.8993
+0.0459 (5.38%)
Jun 26, 2025, 4:00 PM - Market closed
BARK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.86 | 0.91 | 0.84 | 0.90 | 0.90 | 5.38% | 1,947,076 |
| Jun 25, 2025 | 0.81 | 0.86 | 0.80 | 0.85 | 0.85 | 4.92% | 1,494,930 |
| Jun 24, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 0.04% | 874,519 |
| Jun 23, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 0.89% | 1,729,623 |
| Jun 20, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -0.81% | 1,517,802 |
| Jun 18, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -1.12% | 1,053,854 |
| Jun 17, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -3.31% | 978,207 |
| Jun 16, 2025 | 0.82 | 0.88 | 0.81 | 0.85 | 0.85 | 3.18% | 1,275,974 |
| Jun 13, 2025 | 0.88 | 0.89 | 0.82 | 0.82 | 0.82 | -5.85% | 1,618,088 |
| Jun 12, 2025 | 0.88 | 0.91 | 0.84 | 0.87 | 0.87 | 1.72% | 1,481,475 |
| Jun 11, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.27% | 2,288,044 |
| Jun 10, 2025 | 0.93 | 0.97 | 0.89 | 0.90 | 0.90 | -3.34% | 2,603,844 |
| Jun 9, 2025 | 0.94 | 0.95 | 0.87 | 0.93 | 0.93 | -1.13% | 2,359,191 |
| Jun 6, 2025 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -1.21% | 4,427,244 |
| Jun 5, 2025 | 1.09 | 1.12 | 0.95 | 0.95 | 0.95 | -29.52% | 15,171,366 |
| Jun 4, 2025 | 1.32 | 1.38 | 1.28 | 1.35 | 1.35 | 3.05% | 3,594,268 |
| Jun 3, 2025 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 5.65% | 1,819,832 |
| Jun 2, 2025 | 1.30 | 1.31 | 1.21 | 1.24 | 1.24 | -3.88% | 1,636,483 |
| May 30, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 470,100 |
| May 29, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 497,591 |
| May 28, 2025 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -3.05% | 463,107 |
| May 27, 2025 | 1.22 | 1.33 | 1.22 | 1.31 | 1.31 | 8.26% | 607,539 |
| May 23, 2025 | 1.17 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 511,555 |
| May 22, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 278,350 |
| May 21, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -4.65% | 385,198 |
| May 20, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 1.57% | 446,963 |
| May 19, 2025 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 462,782 |
| May 16, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 408,415 |
| May 15, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 254,274 |
| May 14, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | - | 478,626 |
| May 13, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 287,841 |
| May 12, 2025 | 1.24 | 1.42 | 1.24 | 1.26 | 1.26 | 8.62% | 1,500,664 |
| May 9, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 499,644 |
| May 8, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 5.31% | 516,669 |
| May 7, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 388,134 |
| May 6, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 432,528 |
| May 5, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | - | 250,696 |
| May 2, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 405,244 |
| May 1, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 656,245 |
| Apr 30, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 561,855 |
| Apr 29, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 443,747 |
| Apr 28, 2025 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 515,732 |
| Apr 25, 2025 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 820,756 |
| Apr 24, 2025 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 684,815 |
| Apr 23, 2025 | 1.25 | 1.28 | 1.18 | 1.20 | 1.20 | -0.83% | 622,574 |
| Apr 22, 2025 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | 2.54% | 600,003 |
| Apr 21, 2025 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -4.07% | 518,747 |
| Apr 17, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 738,478 |
| Apr 16, 2025 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 642,016 |
| Apr 15, 2025 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -3.76% | 490,812 |