BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
8.12
-0.40 (-4.69%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BARK, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.46 | 8.63 | 8.06 | 8.12 | 8.12 | -4.69% | 43,406 |
| Oct 1, 2026 | 8.40 | 8.59 | 8.30 | 8.52 | 8.52 | 0.71% | 34,317 |
| Sep 30, 2026 | 8.38 | 8.58 | 8.33 | 8.46 | 8.46 | 2.30% | 39,460 |
| Sep 29, 2026 | 8.09 | 8.38 | 8.09 | 8.27 | 8.27 | 0.98% | 35,137 |
| Sep 28, 2026 | 8.16 | 8.35 | 8.09 | 8.19 | 8.19 | 0.37% | 34,367 |
| Sep 25, 2026 | 8.41 | 8.84 | 8.15 | 8.16 | 8.16 | 0.74% | 113,856 |
| Sep 24, 2026 | 8.17 | 8.33 | 8.01 | 8.10 | 8.10 | -1.58% | 31,234 |
| Sep 23, 2026 | 8.68 | 8.68 | 8.15 | 8.23 | 8.23 | -4.30% | 77,306 |
| Sep 22, 2026 | 8.91 | 8.96 | 8.58 | 8.60 | 8.60 | -1.71% | 38,887 |
| Sep 21, 2026 | 8.88 | 8.94 | 8.72 | 8.75 | 8.75 | -0.91% | 39,854 |
| Sep 18, 2026 | 9.00 | 9.07 | 8.80 | 8.83 | 8.83 | -1.23% | 94,530 |
| Sep 17, 2026 | 8.60 | 9.03 | 8.55 | 8.94 | 8.94 | 4.56% | 46,071 |
| Sep 16, 2026 | 8.98 | 8.98 | 8.55 | 8.55 | 8.55 | -3.39% | 48,002 |
| Sep 15, 2026 | 9.27 | 9.27 | 8.80 | 8.85 | 8.85 | -3.17% | 42,857 |
| Sep 14, 2026 | 9.49 | 9.54 | 9.07 | 9.14 | 9.14 | -4.69% | 44,840 |
| Sep 11, 2026 | 9.63 | 10.03 | 9.59 | 9.59 | 9.59 | -0.10% | 43,385 |
| Sep 10, 2026 | 8.89 | 9.87 | 8.69 | 9.60 | 9.60 | 7.50% | 91,460 |
| Sep 9, 2026 | 9.77 | 9.77 | 8.93 | 8.93 | 8.93 | -7.94% | 74,600 |
| Sep 8, 2026 | 10.53 | 10.73 | 9.63 | 9.70 | 9.70 | -9.68% | 78,757 |
| Sep 4, 2026 | 10.41 | 10.84 | 10.39 | 10.74 | 10.74 | 4.07% | 44,893 |
| Sep 3, 2026 | 10.66 | 10.74 | 10.24 | 10.32 | 10.32 | -3.28% | 50,761 |
| Sep 2, 2026 | 10.61 | 11.07 | 10.61 | 10.67 | 10.67 | -1.20% | 74,796 |
| Sep 1, 2026 | 10.50 | 10.90 | 10.41 | 10.80 | 10.80 | 1.60% | 37,758 |
| Aug 31, 2026 | 10.92 | 11.00 | 10.60 | 10.63 | 10.63 | -2.66% | 45,463 |
| Aug 28, 2026 | 10.76 | 11.07 | 10.70 | 10.92 | 10.92 | 0.65% | 35,337 |
| Aug 27, 2026 | 10.47 | 11.20 | 10.47 | 10.85 | 10.85 | 2.94% | 43,888 |
| Aug 26, 2026 | 10.22 | 10.69 | 10.22 | 10.54 | 10.54 | 1.93% | 83,579 |
| Aug 25, 2026 | 10.30 | 10.39 | 10.05 | 10.34 | 10.34 | 1.47% | 26,921 |
| Aug 24, 2026 | 10.02 | 10.31 | 10.02 | 10.19 | 10.19 | 0.59% | 27,124 |
| Aug 21, 2026 | 9.87 | 10.24 | 9.87 | 10.13 | 10.13 | 1.91% | 26,522 |
| Aug 20, 2026 | 10.12 | 10.36 | 9.90 | 9.94 | 9.94 | -4.51% | 38,528 |
| Aug 19, 2026 | 10.13 | 10.72 | 10.13 | 10.41 | 10.41 | 3.07% | 36,160 |
| Aug 18, 2026 | 10.16 | 10.47 | 10.03 | 10.10 | 10.10 | -1.94% | 27,315 |
| Aug 17, 2026 | 10.06 | 10.37 | 9.90 | 10.30 | 10.30 | 1.78% | 55,297 |
| Aug 14, 2026 | 10.37 | 10.94 | 10.12 | 10.12 | 10.12 | -3.07% | 34,364 |
| Aug 13, 2026 | 10.72 | 10.85 | 10.40 | 10.44 | 10.44 | -2.06% | 36,737 |
| Aug 12, 2026 | 10.55 | 11.14 | 10.55 | 10.66 | 10.66 | -0.56% | 49,953 |
| Aug 11, 2026 | 11.11 | 11.11 | 10.67 | 10.72 | 10.72 | 0.09% | 58,626 |
| Aug 10, 2026 | 11.11 | 11.17 | 10.68 | 10.71 | 10.71 | -4.55% | 111,453 |
| Aug 7, 2026 | 9.86 | 11.32 | 9.86 | 11.22 | 11.22 | 22.49% | 217,884 |
| Aug 6, 2026 | 9.15 | 9.48 | 9.15 | 9.16 | 9.16 | -1.40% | 30,212 |
| Aug 5, 2026 | 9.77 | 9.95 | 9.26 | 9.29 | 9.29 | -6.35% | 27,327 |
| Aug 4, 2026 | 9.79 | 10.07 | 9.54 | 9.92 | 9.92 | 0.92% | 47,951 |
| Aug 3, 2026 | 9.07 | 10.00 | 9.07 | 9.83 | 9.83 | 8.50% | 68,425 |
| Jul 31, 2026 | 8.79 | 9.29 | 8.63 | 9.06 | 9.06 | 2.60% | 59,828 |
| Jul 30, 2026 | 8.77 | 8.97 | 8.57 | 8.83 | 8.83 | -0.34% | 104,672 |
| Jul 29, 2026 | 8.82 | 8.99 | 8.76 | 8.86 | 8.86 | -0.67% | 28,275 |
| Jul 28, 2026 | 8.67 | 9.01 | 8.67 | 8.92 | 8.92 | 2.65% | 28,242 |
| Jul 27, 2026 | 8.65 | 8.89 | 8.61 | 8.69 | 8.69 | 2.12% | 18,900 |
| Jul 24, 2026 | 8.73 | 8.84 | 8.50 | 8.51 | 8.51 | -3.19% | 45,665 |