Skip to main content
BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
9.27
-0.32 (-3.34%)
At close: Apr 28, 2026, 4:00 PM EDT
9.25
-0.02 (-0.22%)
After-hours: Apr 28, 2026, 7:58 PM EDT

BARK, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.379.549.209.279.27-3.34%30,670
Apr 27, 20269.469.749.459.599.590.21%17,712
Apr 24, 20269.419.599.139.579.571.27%41,388
Apr 23, 20269.789.789.299.459.45-3.47%77,348
Apr 22, 20269.949.949.549.799.79-0.10%20,277
Apr 21, 202610.1610.439.739.809.80-3.92%45,444
Apr 20, 202610.1210.5510.0310.2010.200.29%92,015
Apr 17, 202610.2810.699.8110.1710.17-1.07%157,148
Apr 16, 202610.0910.329.6310.2810.281.28%68,560
Apr 15, 20269.3110.419.3110.1510.158.91%110,553
Apr 14, 20268.879.328.829.329.325.31%85,594
Apr 13, 20268.258.868.158.858.856.63%87,166
Apr 10, 20268.678.688.238.308.30-4.60%106,903
Apr 9, 20268.668.988.528.708.700.23%107,387
Apr 8, 20269.179.178.448.688.68-1.92%110,515
Apr 7, 20269.699.708.588.858.85-10.15%218,814
Apr 6, 20269.789.979.749.859.85-0.71%56,805
Apr 2, 20269.209.999.109.929.92-5.34%99,864
Apr 1, 202610.2711.0010.0410.4810.483.43%106,127
Mar 31, 202610.2610.869.9510.1310.13-1.02%87,741
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
Feb 3, 202616.9217.6016.2016.6016.60-3.42%81,536
Feb 2, 202617.8018.3117.0217.1917.19-3.44%49,347
Jan 30, 202617.2917.8016.4017.8017.803.15%56,762
Jan 29, 202617.3417.6016.5017.2617.260.75%34,149
Jan 28, 202617.6018.0617.0817.1317.13-5.01%49,957
Jan 27, 202618.0018.2017.4218.0318.03-0.92%52,810
Jan 26, 202618.9019.0018.0018.2018.20-1.09%67,668
Jan 23, 202618.6018.8218.0518.4018.40-1.21%51,563
Jan 22, 202618.9519.8018.2018.6318.63-0.77%57,795
Jan 21, 202618.2618.9817.6518.7718.772.42%69,617
Jan 20, 202618.2318.6017.9718.3318.330.36%60,204
Jan 16, 202618.1619.2018.1618.2618.26-2.77%50,578
Jan 15, 202619.1019.1517.9218.7818.780.23%128,927
Jan 14, 202615.8019.8015.8018.7418.7418.52%678,786
Jan 13, 202615.4016.3815.4015.8115.811.69%139,240
Jan 12, 202615.5716.4915.2215.5515.5525.63%707,746
Jan 9, 202611.4312.6411.2612.3712.379.56%453,540
Jan 8, 202611.0011.4910.7911.2911.294.57%76,340
Jan 7, 202611.0111.4010.6010.8010.80-2.76%49,055
Jan 6, 202611.2411.6010.9011.1111.11-4.26%45,175
Jan 5, 202611.4011.8611.2011.6011.600.54%37,908
Jan 2, 202611.6412.4211.4611.5411.54-4.25%29,735
Dec 31, 202511.0212.1611.0012.0512.053.33%52,682
Dec 30, 202511.7812.0011.4211.6611.66-1.40%56,940
Dec 29, 202511.9412.2711.7511.8311.83-3.76%51,888
Dec 26, 202512.5813.2211.7312.2912.29-5.24%45,773
Dec 24, 202511.6013.1411.6012.9712.975.29%36,711
Dec 23, 202512.0012.5011.7012.3212.321.52%85,767
Dec 22, 202512.2312.4012.0412.1312.13-2.93%43,881
Dec 19, 202512.6312.8012.3412.5012.50-1.54%62,160
Dec 18, 202512.7112.9812.4512.7012.70-0.98%59,896
Dec 17, 202512.7313.0012.6012.8212.82-1.61%24,306
Dec 16, 202512.2413.4412.2413.0313.033.86%61,453
Dec 15, 202513.2013.2612.5512.5512.55-5.13%61,506
Dec 12, 202513.2013.8813.2013.2313.23-2.19%25,007
Dec 11, 202513.3313.6013.2013.5213.522.75%34,007
Dec 10, 202512.5413.3712.5413.1613.16-3.24%44,365
Dec 9, 202513.0013.6413.0013.6013.603.72%23,478
Dec 8, 202513.7413.8013.0613.1113.11-2.38%26,772
Dec 5, 202513.8014.0013.4313.4313.43-1.32%21,394
Dec 4, 202513.6013.8913.5113.6113.61-2.11%12,074
Dec 3, 202513.4113.9613.3013.9113.914.54%23,485