Skip to main content
BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
9.50
+0.99 (11.63%)
Jun 29, 2026, 2:11 PM EDT - Market open

BARK, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20268.619.328.569.20-8.11%108,907
Jun 26, 20269.019.178.518.518.51-6.69%656,776
Jun 25, 20269.519.568.889.129.12-4.60%73,003
Jun 24, 20269.349.859.099.569.562.47%69,624
Jun 23, 20269.089.589.079.339.332.64%42,433
Jun 22, 20269.969.969.019.099.09-9.37%46,081
Jun 18, 20269.4210.139.4210.0310.036.59%97,694
Jun 17, 20268.889.608.829.419.416.21%78,221
Jun 16, 20268.699.268.538.868.863.63%197,463
Jun 15, 20269.949.948.488.558.55-12.40%157,079
Jun 12, 20269.7610.419.639.769.76-0.91%87,107
Jun 11, 20269.2510.719.179.859.85-2.76%147,225
Jun 10, 20269.0110.138.8010.1310.132.63%152,806
Jun 9, 20269.6210.419.589.879.873.24%232,476
Jun 8, 20269.0610.159.069.569.564.94%276,388
Jun 5, 20269.479.589.109.119.11-5.20%23,158
Jun 4, 20269.099.859.089.619.614.91%46,773
Jun 3, 20269.909.908.999.169.16-8.31%52,250
Jun 2, 20269.7010.049.689.999.991.63%33,468
Jun 1, 20269.9910.309.669.839.83-2.58%32,375
May 29, 20269.6510.349.5810.0910.092.85%48,524
May 28, 20269.239.879.049.819.816.05%42,567
May 27, 20269.009.688.899.259.253.24%68,293
May 26, 20268.709.168.688.968.963.34%77,351
May 22, 20269.069.318.618.678.67-3.99%41,878
May 21, 20268.959.158.509.039.03-0.77%73,437
May 20, 20269.229.408.989.109.10-2.36%32,805
May 19, 20268.629.398.629.329.327.50%43,840
May 18, 20268.888.918.498.678.67-1.81%46,062
May 15, 20269.249.308.818.838.83-5.05%48,296
May 14, 20269.129.828.909.309.302.65%63,430
May 13, 20268.749.248.619.069.062.84%50,877
May 12, 20268.399.088.398.818.814.01%46,250
May 11, 20269.129.128.358.478.47-6.41%41,647
May 8, 20269.369.369.029.059.05-3.21%25,257
May 7, 20269.089.579.049.359.354.35%46,686
May 6, 20269.009.188.808.968.96-0.11%33,152
May 5, 20269.239.328.928.978.97-4.06%32,644
May 4, 20269.559.659.269.359.35-3.31%28,377
May 1, 20269.559.869.169.679.672.44%40,942
Apr 30, 20269.149.568.979.449.443.62%58,093
Apr 29, 20269.109.298.919.119.11-1.73%35,754
Apr 28, 20269.379.549.209.279.27-3.34%30,671
Apr 27, 20269.469.749.459.599.590.21%17,712
Apr 24, 20269.419.599.139.579.571.27%41,402
Apr 23, 20269.789.789.299.459.45-3.47%77,351
Apr 22, 20269.949.949.549.799.79-0.10%20,287
Apr 21, 202610.1610.439.739.809.80-3.92%45,449
Apr 20, 202610.1210.5510.0310.2010.200.29%92,085
Apr 17, 202610.2810.699.8110.1710.17-1.07%157,150
Apr 16, 202610.0910.329.6310.2810.281.28%69,211
Apr 15, 20269.3110.419.3110.1510.158.91%110,557
Apr 14, 20268.879.328.829.329.325.31%85,775
Apr 13, 20268.258.868.158.858.856.63%87,647
Apr 10, 20268.678.688.238.308.30-4.60%107,422
Apr 9, 20268.668.988.528.708.700.23%107,387
Apr 8, 20269.179.178.448.688.68-1.92%110,516
Apr 7, 20269.699.708.588.858.85-10.15%218,961
Apr 6, 20269.789.979.749.859.85-0.71%56,844
Apr 2, 20269.209.999.109.929.92-5.34%113,316
Apr 1, 202610.2711.0010.0410.4810.483.43%106,171
Mar 31, 202610.2610.869.9510.1310.13-1.02%88,348
Mar 30, 202610.8011.1310.1510.2410.24-5.92%74,208
Mar 27, 202610.8511.2010.7010.8810.88-1.47%74,695
Mar 26, 202611.6012.0011.0411.0411.04-4.91%41,381
Mar 25, 202612.7612.7611.6111.6111.61-7.18%50,083
Mar 24, 202613.2013.3012.3112.5112.51-0.71%112,499
Mar 23, 202613.2013.2012.0212.6012.60-4.01%105,999
Mar 20, 202615.0015.0012.3213.1313.13-20.25%385,151
Mar 19, 202616.0016.4615.9916.4616.46-1.37%14,087
Mar 18, 202616.0016.6915.7516.6916.692.43%33,774
Mar 17, 202616.4716.7916.2016.2916.29-1.39%20,718
Mar 16, 202616.0316.7216.0316.5216.522.18%17,265
Mar 13, 202616.0016.7815.7616.1716.17-0.20%27,866
Mar 12, 202615.7216.5615.7216.2016.20-52,007
Mar 11, 202616.0016.5015.7916.2016.203.21%36,910
Mar 10, 202615.1416.1015.1415.7015.702.13%19,169
Mar 9, 202615.0015.4015.0015.3715.37-0.76%18,339
Mar 6, 202615.4015.5815.0015.4915.49-0.10%22,520
Mar 5, 202615.8016.5315.5015.5015.50-4.78%32,533
Mar 4, 202616.1216.9816.0016.2816.283.04%20,242
Mar 3, 202616.0016.3215.4415.8015.80-2.81%32,471
Mar 2, 202615.5216.3615.5216.2616.264.03%49,555
Feb 27, 202615.6915.9715.2815.6315.630.04%45,421
Feb 26, 202615.5915.9415.5915.6215.622.75%25,297
Feb 25, 202615.9316.2115.2015.2015.200.01%40,332
Feb 24, 202615.9316.0015.2015.2015.20-1.25%39,228
Feb 23, 202616.0016.5315.1115.3915.39-4.08%45,076
Feb 20, 202615.1216.2615.0116.0516.056.52%46,202
Feb 19, 202615.3015.3014.6715.0615.06-1.27%44,180
Feb 18, 202615.4015.7015.0015.2615.26-2.19%46,472
Feb 17, 202615.8015.9015.2015.6015.60-0.54%37,657
Feb 13, 202615.4815.9915.2015.6815.681.50%32,641
Feb 12, 202615.5015.9515.3015.4515.45-0.97%70,281
Feb 11, 202616.2017.3615.5515.6015.60-1.24%87,565
Feb 10, 202616.5716.8015.8015.8015.80-2.52%38,412
Feb 9, 202616.8016.8016.0516.2116.21-2.82%29,200
Feb 6, 202616.2017.2016.0516.6816.682.18%39,089
Feb 5, 202616.7516.8816.0816.3216.32-2.65%45,275
Feb 4, 202616.6217.1716.6016.7716.771.00%28,861