BARK, Inc. - BARK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.85	0.84	0.84	0.85	0.82	543,784
September 25, 2025	0.82	0.82	0.82	0.85	0.82	767,300
September 24, 2025	0.83	0.82	0.82	0.85	0.82	602,231
September 23, 2025	0.86	0.85	0.85	0.87	0.83	597,406
September 22, 2025	0.85	0.85	0.85	0.86	0.84	555,444
September 19, 2025	0.85	0.86	0.86	0.86	0.83	2M
September 18, 2025	0.83	0.87	0.87	0.87	0.83	464,984
September 17, 2025	0.83	0.82	0.82	0.85	0.81	823,400
September 16, 2025	0.83	0.83	0.83	0.85	0.82	494,400
September 15, 2025	0.88	0.84	0.84	0.89	0.83	1.29M
September 12, 2025	0.9	0.88	0.88	0.91	0.87	857,600
September 11, 2025	0.86	0.89	0.89	0.9	0.86	593,630
September 10, 2025	0.87	0.86	0.86	0.9	0.86	448,004
September 09, 2025	0.9	0.89	0.89	0.92	0.88	385,909
September 08, 2025	0.87	0.91	0.91	0.92	0.87	676,900
September 05, 2025	0.89	0.88	0.88	0.93	0.86	609,737
September 04, 2025	0.86	0.89	0.89	0.9	0.85	558,633
September 03, 2025	0.88	0.87	0.87	0.92	0.85	472,327
September 02, 2025	0.9	0.9	0.9	0.95	0.88	1.21M
August 29, 2025	0.9	0.9	0.9	0.92	0.88	405,256
August 28, 2025	0.91	0.89	0.89	0.92	0.88	371,794
August 27, 2025	0.86	0.88	0.88	0.91	0.85	644,800
August 26, 2025	0.85	0.87	0.87	0.9	0.84	787,200
August 25, 2025	0.87	0.83	0.83	0.87	0.83	430,376
August 22, 2025	0.81	0.86	0.86	0.88	0.81	1.55M
August 21, 2025	0.8	0.81	0.81	0.83	0.79	483,299
August 20, 2025	0.82	0.81	0.81	0.83	0.81	665,470
August 19, 2025	0.83	0.83	0.83	0.86	0.82	597,907
August 18, 2025	0.81	0.83	0.83	0.86	0.81	610,600
August 15, 2025	0.81	0.81	0.81	0.84	0.81	689,815
August 14, 2025	0.81	0.82	0.82	0.83	0.81	651,258
August 13, 2025	0.83	0.82	0.82	0.85	0.82	657,800
August 12, 2025	0.82	0.83	0.83	0.88	0.81	851,943
August 11, 2025	0.78	0.8	0.8	0.82	0.78	847,856
August 08, 2025	0.82	0.79	0.79	0.83	0.79	1.11M
August 07, 2025	0.86	0.8	0.8	0.86	0.8	1.01M
August 06, 2025	0.87	0.85	0.85	0.9	0.84	1.14M
August 05, 2025	0.9	0.88	0.88	0.91	0.86	437,339
August 04, 2025	0.9	0.89	0.89	0.92	0.86	721,073
August 01, 2025	0.85	0.84	0.84	0.86	0.8	1.1M
July 31, 2025	0.9	0.86	0.86	0.92	0.86	625,300
July 30, 2025	0.91	0.9	0.9	0.95	0.88	775,900
July 29, 2025	1	0.92	0.92	1.01	0.92	829,800
July 28, 2025	1.01	1	1	1.03	0.99	639,434
July 25, 2025	1.08	1.02	1.02	1.08	1	795,547
July 24, 2025	1.13	1.08	1.08	1.13	1.06	632,700
July 23, 2025	1.08	1.1	1.1	1.13	1.03	1.88M
July 22, 2025	0.93	1.04	1.04	1.06	0.9	1.22M
July 21, 2025	0.95	0.96	0.96	0.97	0.93	353,846
July 18, 2025	0.97	0.95	0.95	1.01	0.94	835,014
July 17, 2025	0.88	0.97	0.97	0.99	0.88	1.48M
July 16, 2025	0.88	0.9	0.9	0.91	0.85	625,152
July 15, 2025	0.9	0.87	0.87	0.91	0.87	618,714
July 14, 2025	0.91	0.89	0.89	0.93	0.89	493,380
July 11, 2025	0.94	0.92	0.92	0.96	0.91	541,690
July 10, 2025	0.91	0.96	0.96	0.98	0.91	895,140
July 09, 2025	0.94	0.91	0.91	0.95	0.89	611,200
July 08, 2025	0.91	0.93	0.93	0.94	0.91	531,300
July 07, 2025	0.91	0.91	0.91	0.93	0.88	890,900
July 03, 2025	0.94	0.91	0.91	0.94	0.9	375,912

BARK, Inc. (BARK) NYSE