BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
9.28
+0.22 (2.43%)
May 14, 2026, 4:00 PM EDT - Market closed
BARK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.28 | 9.70 | 9.28 | 9.40 | - | 3.75% | 58,036 |
| May 13, 2026 | 8.74 | 9.24 | 8.61 | 9.06 | 9.06 | 2.84% | 50,874 |
| May 12, 2026 | 8.39 | 9.08 | 8.39 | 8.81 | 8.81 | 4.01% | 46,247 |
| May 11, 2026 | 9.12 | 9.12 | 8.35 | 8.47 | 8.47 | -6.41% | 41,644 |
| May 8, 2026 | 9.36 | 9.36 | 9.02 | 9.05 | 9.05 | -3.21% | 25,247 |
| May 7, 2026 | 9.08 | 9.57 | 9.04 | 9.35 | 9.35 | 4.35% | 46,685 |
| May 6, 2026 | 9.00 | 9.18 | 8.80 | 8.96 | 8.96 | -0.11% | 32,934 |
| May 5, 2026 | 9.23 | 9.32 | 8.92 | 8.97 | 8.97 | -4.06% | 32,577 |
| May 4, 2026 | 9.55 | 9.65 | 9.26 | 9.35 | 9.35 | -3.31% | 28,276 |
| May 1, 2026 | 9.55 | 9.86 | 9.16 | 9.67 | 9.67 | 2.44% | 40,790 |
| Apr 30, 2026 | 9.14 | 9.56 | 8.97 | 9.44 | 9.44 | 3.62% | 58,069 |
| Apr 29, 2026 | 9.10 | 9.29 | 8.91 | 9.11 | 9.11 | -1.73% | 35,754 |
| Apr 28, 2026 | 9.37 | 9.54 | 9.20 | 9.27 | 9.27 | -3.34% | 30,670 |
| Apr 27, 2026 | 9.46 | 9.74 | 9.45 | 9.59 | 9.59 | 0.21% | 17,712 |
| Apr 24, 2026 | 9.41 | 9.59 | 9.13 | 9.57 | 9.57 | 1.27% | 41,388 |
| Apr 23, 2026 | 9.78 | 9.78 | 9.29 | 9.45 | 9.45 | -3.47% | 77,348 |
| Apr 22, 2026 | 9.94 | 9.94 | 9.54 | 9.79 | 9.79 | -0.10% | 20,277 |
| Apr 21, 2026 | 10.16 | 10.43 | 9.73 | 9.80 | 9.80 | -3.92% | 45,444 |
| Apr 20, 2026 | 10.12 | 10.55 | 10.03 | 10.20 | 10.20 | 0.29% | 92,015 |
| Apr 17, 2026 | 10.28 | 10.69 | 9.81 | 10.17 | 10.17 | -1.07% | 157,148 |
| Apr 16, 2026 | 10.09 | 10.32 | 9.63 | 10.28 | 10.28 | 1.28% | 68,560 |
| Apr 15, 2026 | 9.31 | 10.41 | 9.31 | 10.15 | 10.15 | 8.91% | 110,553 |
| Apr 14, 2026 | 8.87 | 9.32 | 8.82 | 9.32 | 9.32 | 5.31% | 85,594 |
| Apr 13, 2026 | 8.25 | 8.86 | 8.15 | 8.85 | 8.85 | 6.63% | 87,166 |
| Apr 10, 2026 | 8.67 | 8.68 | 8.23 | 8.30 | 8.30 | -4.60% | 106,903 |
| Apr 9, 2026 | 8.66 | 8.98 | 8.52 | 8.70 | 8.70 | 0.23% | 107,387 |
| Apr 8, 2026 | 9.17 | 9.17 | 8.44 | 8.68 | 8.68 | -1.92% | 110,515 |
| Apr 7, 2026 | 9.69 | 9.70 | 8.58 | 8.85 | 8.85 | -10.15% | 218,814 |
| Apr 6, 2026 | 9.78 | 9.97 | 9.74 | 9.85 | 9.85 | -0.71% | 56,805 |
| Apr 2, 2026 | 9.20 | 9.99 | 9.10 | 9.92 | 9.92 | -5.34% | 99,864 |
| Apr 1, 2026 | 10.27 | 11.00 | 10.04 | 10.48 | 10.48 | 3.43% | 106,127 |
| Mar 31, 2026 | 10.26 | 10.86 | 9.95 | 10.13 | 10.13 | -1.02% | 87,741 |
| Mar 30, 2026 | 10.80 | 11.13 | 10.15 | 10.24 | 10.24 | -5.92% | 74,208 |
| Mar 27, 2026 | 10.85 | 11.20 | 10.70 | 10.88 | 10.88 | -1.47% | 74,695 |
| Mar 26, 2026 | 11.60 | 12.00 | 11.04 | 11.04 | 11.04 | -4.91% | 41,381 |
| Mar 25, 2026 | 12.76 | 12.76 | 11.61 | 11.61 | 11.61 | -7.18% | 50,083 |
| Mar 24, 2026 | 13.20 | 13.30 | 12.31 | 12.51 | 12.51 | -0.71% | 112,499 |
| Mar 23, 2026 | 13.20 | 13.20 | 12.02 | 12.60 | 12.60 | -4.01% | 105,999 |
| Mar 20, 2026 | 15.00 | 15.00 | 12.32 | 13.13 | 13.13 | -20.25% | 385,151 |
| Mar 19, 2026 | 16.00 | 16.46 | 15.99 | 16.46 | 16.46 | -1.37% | 14,087 |
| Mar 18, 2026 | 16.00 | 16.69 | 15.75 | 16.69 | 16.69 | 2.43% | 33,774 |
| Mar 17, 2026 | 16.47 | 16.79 | 16.20 | 16.29 | 16.29 | -1.39% | 20,718 |
| Mar 16, 2026 | 16.03 | 16.72 | 16.03 | 16.52 | 16.52 | 2.18% | 17,265 |
| Mar 13, 2026 | 16.00 | 16.78 | 15.76 | 16.17 | 16.17 | -0.20% | 27,866 |
| Mar 12, 2026 | 15.72 | 16.56 | 15.72 | 16.20 | 16.20 | - | 52,007 |
| Mar 11, 2026 | 16.00 | 16.50 | 15.79 | 16.20 | 16.20 | 3.21% | 36,910 |
| Mar 10, 2026 | 15.14 | 16.10 | 15.14 | 15.70 | 15.70 | 2.13% | 19,169 |
| Mar 9, 2026 | 15.00 | 15.40 | 15.00 | 15.37 | 15.37 | -0.76% | 18,339 |
| Mar 6, 2026 | 15.40 | 15.58 | 15.00 | 15.49 | 15.49 | -0.10% | 22,520 |
| Mar 5, 2026 | 15.80 | 16.53 | 15.50 | 15.50 | 15.50 | -4.78% | 32,533 |