BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
9.17
-0.29 (-3.07%)
Jul 14, 2026, 10:03 AM EDT - Market open
BARK, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9.43 | 9.51 | 9.30 | 9.46 | - | - | 1,705 |
| Jul 13, 2026 | 9.79 | 9.87 | 9.04 | 9.46 | 9.46 | -1.46% | 50,675 |
| Jul 10, 2026 | 9.63 | 9.71 | 9.23 | 9.60 | 9.60 | 1.27% | 42,287 |
| Jul 9, 2026 | 9.67 | 9.67 | 9.24 | 9.48 | 9.48 | -1.46% | 71,739 |
| Jul 8, 2026 | 9.96 | 10.16 | 9.54 | 9.62 | 9.62 | -4.18% | 25,682 |
| Jul 7, 2026 | 10.28 | 10.28 | 9.76 | 10.04 | 10.04 | -3.28% | 31,250 |
| Jul 6, 2026 | 10.93 | 10.93 | 10.27 | 10.38 | 10.38 | -5.03% | 33,213 |
| Jul 2, 2026 | 10.86 | 11.00 | 10.63 | 10.93 | 10.93 | 1.49% | 39,373 |
| Jul 1, 2026 | 9.97 | 10.85 | 9.91 | 10.77 | 10.77 | 7.92% | 197,407 |
| Jun 30, 2026 | 9.53 | 10.20 | 9.27 | 9.98 | 9.98 | 4.18% | 137,820 |
| Jun 29, 2026 | 8.61 | 9.94 | 8.56 | 9.58 | 9.58 | 12.57% | 198,483 |
| Jun 26, 2026 | 9.01 | 9.17 | 8.51 | 8.51 | 8.51 | -6.69% | 656,776 |
| Jun 25, 2026 | 9.51 | 9.56 | 8.88 | 9.12 | 9.12 | -4.60% | 73,003 |
| Jun 24, 2026 | 9.34 | 9.85 | 9.09 | 9.56 | 9.56 | 2.47% | 69,624 |
| Jun 23, 2026 | 9.08 | 9.58 | 9.07 | 9.33 | 9.33 | 2.64% | 42,433 |
| Jun 22, 2026 | 9.96 | 9.96 | 9.01 | 9.09 | 9.09 | -9.37% | 46,081 |
| Jun 18, 2026 | 9.42 | 10.13 | 9.42 | 10.03 | 10.03 | 6.59% | 97,694 |
| Jun 17, 2026 | 8.88 | 9.60 | 8.82 | 9.41 | 9.41 | 6.21% | 78,221 |
| Jun 16, 2026 | 8.69 | 9.26 | 8.53 | 8.86 | 8.86 | 3.63% | 197,463 |
| Jun 15, 2026 | 9.94 | 9.94 | 8.48 | 8.55 | 8.55 | -12.40% | 157,079 |
| Jun 12, 2026 | 9.76 | 10.41 | 9.63 | 9.76 | 9.76 | -0.91% | 87,107 |
| Jun 11, 2026 | 9.25 | 10.71 | 9.17 | 9.85 | 9.85 | -2.76% | 147,225 |
| Jun 10, 2026 | 9.01 | 10.13 | 8.80 | 10.13 | 10.13 | 2.63% | 152,806 |
| Jun 9, 2026 | 9.62 | 10.41 | 9.58 | 9.87 | 9.87 | 3.24% | 232,476 |
| Jun 8, 2026 | 9.06 | 10.15 | 9.06 | 9.56 | 9.56 | 4.94% | 276,388 |
| Jun 5, 2026 | 9.47 | 9.58 | 9.10 | 9.11 | 9.11 | -5.20% | 23,158 |
| Jun 4, 2026 | 9.09 | 9.85 | 9.08 | 9.61 | 9.61 | 4.91% | 46,773 |
| 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 |