BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
9.16
-0.83 (-8.31%)
At close: Jun 3, 2026, 4:00 PM EDT
9.03
-0.13 (-1.42%)
After-hours: Jun 3, 2026, 7:55 PM EDT
BARK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.90 | 9.90 | 8.99 | 9.16 | 9.16 | -8.31% | 52,250 |
| Jun 2, 2026 | 9.70 | 10.04 | 9.68 | 9.99 | 9.99 | 1.63% | 33,468 |
| Jun 1, 2026 | 9.99 | 10.30 | 9.66 | 9.83 | 9.83 | -2.58% | 32,375 |
| May 29, 2026 | 9.65 | 10.34 | 9.58 | 10.09 | 10.09 | 2.85% | 48,524 |
| May 28, 2026 | 9.23 | 9.87 | 9.04 | 9.81 | 9.81 | 6.05% | 42,567 |
| May 27, 2026 | 9.00 | 9.68 | 8.89 | 9.25 | 9.25 | 3.24% | 68,293 |
| May 26, 2026 | 8.70 | 9.16 | 8.68 | 8.96 | 8.96 | 3.34% | 77,351 |
| May 22, 2026 | 9.06 | 9.31 | 8.61 | 8.67 | 8.67 | -3.99% | 41,878 |
| May 21, 2026 | 8.95 | 9.15 | 8.50 | 9.03 | 9.03 | -0.77% | 73,437 |
| May 20, 2026 | 9.22 | 9.40 | 8.98 | 9.10 | 9.10 | -2.36% | 32,805 |
| May 19, 2026 | 8.62 | 9.39 | 8.62 | 9.32 | 9.32 | 7.50% | 43,840 |
| May 18, 2026 | 8.88 | 8.91 | 8.49 | 8.67 | 8.67 | -1.81% | 46,062 |
| May 15, 2026 | 9.24 | 9.30 | 8.81 | 8.83 | 8.83 | -5.05% | 48,296 |
| May 14, 2026 | 9.12 | 9.82 | 8.90 | 9.30 | 9.30 | 2.65% | 63,430 |
| May 13, 2026 | 8.74 | 9.24 | 8.61 | 9.06 | 9.06 | 2.84% | 50,877 |
| May 12, 2026 | 8.39 | 9.08 | 8.39 | 8.81 | 8.81 | 4.01% | 46,250 |
| May 11, 2026 | 9.12 | 9.12 | 8.35 | 8.47 | 8.47 | -6.41% | 41,647 |
| May 8, 2026 | 9.36 | 9.36 | 9.02 | 9.05 | 9.05 | -3.21% | 25,257 |
| May 7, 2026 | 9.08 | 9.57 | 9.04 | 9.35 | 9.35 | 4.35% | 46,686 |
| May 6, 2026 | 9.00 | 9.18 | 8.80 | 8.96 | 8.96 | -0.11% | 33,152 |
| May 5, 2026 | 9.23 | 9.32 | 8.92 | 8.97 | 8.97 | -4.06% | 32,644 |
| May 4, 2026 | 9.55 | 9.65 | 9.26 | 9.35 | 9.35 | -3.31% | 28,377 |
| May 1, 2026 | 9.55 | 9.86 | 9.16 | 9.67 | 9.67 | 2.44% | 40,942 |
| Apr 30, 2026 | 9.14 | 9.56 | 8.97 | 9.44 | 9.44 | 3.62% | 58,093 |
| 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% | 30,671 |
| 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% | 41,402 |
| Apr 23, 2026 | 9.78 | 9.78 | 9.29 | 9.45 | 9.45 | -3.47% | 77,351 |
| Apr 22, 2026 | 9.94 | 9.94 | 9.54 | 9.79 | 9.79 | -0.10% | 20,287 |
| Apr 21, 2026 | 10.16 | 10.43 | 9.73 | 9.80 | 9.80 | -3.92% | 45,449 |
| Apr 20, 2026 | 10.12 | 10.55 | 10.03 | 10.20 | 10.20 | 0.29% | 92,085 |
| Apr 17, 2026 | 10.28 | 10.69 | 9.81 | 10.17 | 10.17 | -1.07% | 157,150 |
| Apr 16, 2026 | 10.09 | 10.32 | 9.63 | 10.28 | 10.28 | 1.28% | 69,211 |
| Apr 15, 2026 | 9.31 | 10.41 | 9.31 | 10.15 | 10.15 | 8.91% | 110,557 |
| Apr 14, 2026 | 8.87 | 9.32 | 8.82 | 9.32 | 9.32 | 5.31% | 85,775 |
| Apr 13, 2026 | 8.25 | 8.86 | 8.15 | 8.85 | 8.85 | 6.63% | 87,647 |
| Apr 10, 2026 | 8.67 | 8.68 | 8.23 | 8.30 | 8.30 | -4.60% | 107,422 |
| 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% | 110,516 |
| Apr 7, 2026 | 9.69 | 9.70 | 8.58 | 8.85 | 8.85 | -10.15% | 218,961 |
| Apr 6, 2026 | 9.78 | 9.97 | 9.74 | 9.85 | 9.85 | -0.71% | 56,844 |
| Apr 2, 2026 | 9.20 | 9.99 | 9.10 | 9.92 | 9.92 | -5.34% | 113,316 |
| Apr 1, 2026 | 10.27 | 11.00 | 10.04 | 10.48 | 10.48 | 3.43% | 106,171 |
| Mar 31, 2026 | 10.26 | 10.86 | 9.95 | 10.13 | 10.13 | -1.02% | 88,348 |
| 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 |