BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
9.20
+0.09 (0.93%)
Nov 13, 2026, 12:32 PM EST - Market open
BARK, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.97 | 9.41 | 8.92 | 9.20 | 9.20 | 0.93% | 14,313 |
| Nov 12, 2026 | 9.03 | 9.48 | 8.67 | 9.11 | 9.11 | 0.11% | 30,990 |
| Nov 11, 2026 | 9.46 | 9.49 | 8.91 | 9.10 | 9.10 | -2.99% | 27,882 |
| Nov 10, 2026 | 9.61 | 9.94 | 9.26 | 9.38 | 9.38 | -1.68% | 29,741 |
| Nov 9, 2026 | 9.31 | 9.75 | 9.23 | 9.54 | 9.54 | 2.25% | 61,185 |
| Nov 6, 2026 | 7.76 | 9.44 | 7.76 | 9.33 | 9.33 | 11.60% | 61,473 |
| Nov 5, 2026 | 8.27 | 8.48 | 7.95 | 8.36 | 8.36 | 0.36% | 32,082 |
| Nov 4, 2026 | 8.20 | 8.48 | 8.20 | 8.33 | 8.33 | 2.33% | 27,178 |
| Nov 3, 2026 | 8.32 | 8.46 | 8.08 | 8.14 | 8.14 | -1.81% | 30,257 |
| Nov 2, 2026 | 8.04 | 8.35 | 7.93 | 8.29 | 8.29 | 3.62% | 53,305 |
| Oct 30, 2026 | 8.13 | 8.15 | 7.87 | 8.00 | 8.00 | -1.48% | 51,904 |
| Oct 29, 2026 | 8.06 | 8.29 | 7.94 | 8.12 | 8.12 | - | 19,040 |
| Oct 28, 2026 | 8.19 | 8.23 | 8.01 | 8.12 | 8.12 | -0.98% | 25,899 |
| Oct 27, 2026 | 8.05 | 8.25 | 7.85 | 8.20 | 8.20 | 1.23% | 25,104 |
| Oct 26, 2026 | 7.80 | 8.25 | 7.73 | 8.10 | 8.10 | 5.47% | 35,525 |
| Oct 23, 2026 | 7.73 | 7.73 | 7.56 | 7.68 | 7.68 | -0.90% | 14,094 |
| Oct 22, 2026 | 7.80 | 7.85 | 7.53 | 7.75 | 7.75 | 1.44% | 48,011 |
| Oct 21, 2026 | 7.57 | 7.70 | 7.54 | 7.64 | 7.64 | 1.87% | 11,805 |
| Oct 20, 2026 | 7.47 | 7.72 | 7.47 | 7.50 | 7.50 | 0.54% | 38,616 |
| Oct 19, 2026 | 7.65 | 7.68 | 7.40 | 7.46 | 7.46 | -3.49% | 44,513 |
| Oct 16, 2026 | 7.84 | 7.86 | 7.62 | 7.73 | 7.73 | -1.40% | 29,045 |
| Oct 15, 2026 | 7.62 | 8.06 | 7.61 | 7.84 | 7.84 | 4.53% | 44,331 |
| Oct 14, 2026 | 8.06 | 8.06 | 7.50 | 7.50 | 7.50 | -6.48% | 79,925 |
| Oct 13, 2026 | 8.04 | 8.20 | 8.02 | 8.02 | 8.02 | -0.25% | 23,842 |
| Oct 12, 2026 | 8.10 | 8.11 | 8.01 | 8.04 | 8.04 | 0.25% | 36,451 |
| Oct 9, 2026 | 8.26 | 8.26 | 8.01 | 8.02 | 8.02 | -2.31% | 38,734 |
| Oct 8, 2026 | 8.25 | 8.35 | 8.09 | 8.21 | 8.21 | -0.12% | 45,470 |
| Oct 7, 2026 | 8.00 | 8.31 | 7.98 | 8.22 | 8.22 | 0.61% | 24,676 |
| Oct 6, 2026 | 8.20 | 8.21 | 8.10 | 8.17 | 8.17 | 0.86% | 17,369 |
| Oct 5, 2026 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | -0.25% | 21,513 |
| Oct 2, 2026 | 8.46 | 8.63 | 8.06 | 8.12 | 8.12 | -4.69% | 43,429 |
| Oct 1, 2026 | 8.40 | 8.59 | 8.30 | 8.52 | 8.52 | 0.71% | 34,323 |
| Sep 30, 2026 | 8.38 | 8.58 | 8.33 | 8.46 | 8.46 | 2.30% | 39,462 |
| Sep 29, 2026 | 8.09 | 8.38 | 8.09 | 8.27 | 8.27 | 0.98% | 35,751 |
| Sep 28, 2026 | 8.16 | 8.35 | 8.09 | 8.19 | 8.19 | 0.37% | 34,377 |
| Sep 25, 2026 | 8.41 | 8.84 | 8.15 | 8.16 | 8.16 | 0.74% | 113,910 |
| Sep 24, 2026 | 8.17 | 8.33 | 8.01 | 8.10 | 8.10 | -1.58% | 31,235 |
| Sep 23, 2026 | 8.68 | 8.68 | 8.15 | 8.23 | 8.23 | -4.30% | 78,471 |
| Sep 22, 2026 | 8.91 | 8.96 | 8.58 | 8.60 | 8.60 | -1.71% | 43,673 |
| Sep 21, 2026 | 8.88 | 8.94 | 8.72 | 8.75 | 8.75 | -0.91% | 44,641 |
| Sep 18, 2026 | 9.00 | 9.07 | 8.80 | 8.83 | 8.83 | -1.23% | 94,537 |
| Sep 17, 2026 | 8.60 | 9.03 | 8.55 | 8.94 | 8.94 | 4.56% | 46,095 |
| Sep 16, 2026 | 8.98 | 8.98 | 8.55 | 8.55 | 8.55 | -3.39% | 49,006 |
| Sep 15, 2026 | 9.27 | 9.27 | 8.80 | 8.85 | 8.85 | -3.17% | 42,871 |
| Sep 14, 2026 | 9.49 | 9.54 | 9.07 | 9.14 | 9.14 | -4.69% | 44,841 |
| Sep 11, 2026 | 9.63 | 10.03 | 9.59 | 9.59 | 9.59 | -0.10% | 43,394 |
| Sep 10, 2026 | 8.89 | 9.87 | 8.69 | 9.60 | 9.60 | 7.50% | 91,464 |
| Sep 9, 2026 | 9.77 | 9.77 | 8.93 | 8.93 | 8.93 | -7.94% | 74,618 |
| Sep 8, 2026 | 10.53 | 10.73 | 9.63 | 9.70 | 9.70 | -9.68% | 79,173 |
| Sep 4, 2026 | 10.41 | 10.84 | 10.39 | 10.74 | 10.74 | 4.07% | 45,297 |