BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
9.45
0.00 (0.00%)
Apr 24, 2026, 1:55 PM EDT - Market open
BARK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.41 | 9.56 | 9.13 | 9.36 | - | -0.95% | 24,779 |
| 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 |
| Mar 4, 2026 | 16.12 | 16.98 | 16.00 | 16.28 | 16.28 | 3.04% | 20,242 |
| Mar 3, 2026 | 16.00 | 16.32 | 15.44 | 15.80 | 15.80 | -2.81% | 32,471 |
| Mar 2, 2026 | 15.52 | 16.36 | 15.52 | 16.26 | 16.26 | 4.03% | 49,555 |
| Feb 27, 2026 | 15.69 | 15.97 | 15.28 | 15.63 | 15.63 | 0.04% | 45,421 |
| Feb 26, 2026 | 15.59 | 15.94 | 15.59 | 15.62 | 15.62 | 2.75% | 25,297 |
| Feb 25, 2026 | 15.93 | 16.21 | 15.20 | 15.20 | 15.20 | 0.01% | 40,332 |
| Feb 24, 2026 | 15.93 | 16.00 | 15.20 | 15.20 | 15.20 | -1.25% | 39,228 |
| Feb 23, 2026 | 16.00 | 16.53 | 15.11 | 15.39 | 15.39 | -4.08% | 45,076 |
| Feb 20, 2026 | 15.12 | 16.26 | 15.01 | 16.05 | 16.05 | 6.52% | 46,202 |
| Feb 19, 2026 | 15.30 | 15.30 | 14.67 | 15.06 | 15.06 | -1.27% | 44,180 |
| Feb 18, 2026 | 15.40 | 15.70 | 15.00 | 15.26 | 15.26 | -2.19% | 46,472 |
| Feb 17, 2026 | 15.80 | 15.90 | 15.20 | 15.60 | 15.60 | -0.54% | 37,657 |
| Feb 13, 2026 | 15.48 | 15.99 | 15.20 | 15.68 | 15.68 | 1.50% | 32,641 |
| Feb 12, 2026 | 15.50 | 15.95 | 15.30 | 15.45 | 15.45 | -0.97% | 70,281 |