BARK, Inc. (BARK) NYSE
9.92
-0.56(-5.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.92
-0.56(-5.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.2 | 9.92 | 9.92 | 9.99 | 9.1 | 99,889 |
| April 01, 2026 | 10.27 | 10.48 | 0 | 11 | 10.04 | 94,229 |
| March 31, 2026 | 10.26 | 10.13 | 0 | 10.86 | 9.95 | 88,348 |
| March 30, 2026 | 10.8 | 10.24 | 0 | 11.13 | 10.15 | 74,210 |
| March 27, 2026 | 10.85 | 10.88 | 0 | 11.2 | 10.7 | 74,695 |
| March 26, 2026 | 11.6 | 11.04 | 0 | 12 | 11.04 | 41,382 |
| March 25, 2026 | 12.76 | 11.61 | 0 | 12.76 | 11.61 | 50,085 |
| March 24, 2026 | 13.2 | 12.51 | 0 | 13.3 | 12.31 | 112,500 |
| March 23, 2026 | 13.2 | 12.6 | 0 | 13.2 | 12.02 | 106,000 |
| March 20, 2026 | 15 | 13.13 | 0 | 15 | 12.32 | 385,151 |
| March 19, 2026 | 16 | 16.46 | 0 | 16.46 | 15.99 | 14,090 |
| March 18, 2026 | 16 | 16.69 | 0 | 16.69 | 15.75 | 33,774 |
| March 17, 2026 | 16.47 | 16.29 | 0 | 16.79 | 16.2 | 20,720 |
| March 16, 2026 | 16.03 | 16.52 | 0 | 16.72 | 16.03 | 17,265 |
| March 13, 2026 | 16 | 16.17 | 0 | 16.78 | 15.76 | 27,866 |
| March 12, 2026 | 15.72 | 16.2 | 0 | 16.56 | 15.72 | 52,007 |
| March 11, 2026 | 16 | 16.2 | 0 | 16.5 | 15.79 | 36,910 |
| March 10, 2026 | 15.14 | 15.7 | 0 | 16.1 | 15.14 | 19,170 |
| March 09, 2026 | 15 | 15.37 | 0 | 15.4 | 15 | 18,340 |
| March 06, 2026 | 15.4 | 15.49 | 0 | 15.58 | 15 | 22,520 |
| March 05, 2026 | 15.8 | 15.5 | 0 | 16.53 | 15.5 | 32,535 |
| March 04, 2026 | 16.12 | 16.28 | 0 | 16.98 | 16 | 20,242 |
| March 03, 2026 | 16 | 15.8 | 0 | 16.32 | 15.44 | 32,471 |
| March 02, 2026 | 15.52 | 16.26 | 0 | 16.36 | 15.52 | 49,556 |
| February 27, 2026 | 15.69 | 15.63 | 0 | 15.97 | 15.28 | 45,422 |
| February 26, 2026 | 15.59 | 15.62 | 0 | 15.94 | 15.59 | 25,297 |
| February 25, 2026 | 15.93 | 15.2 | 0 | 16.21 | 15.2 | 40,332 |
| February 24, 2026 | 15.93 | 15.2 | 0 | 16 | 15.2 | 39,230 |
| February 23, 2026 | 16 | 15.39 | 0 | 16.53 | 15.11 | 45,077 |
| February 20, 2026 | 15.12 | 16.05 | 0 | 16.26 | 15.01 | 46,205 |
| February 19, 2026 | 15.3 | 15.06 | 0 | 15.3 | 14.67 | 44,180 |
| February 18, 2026 | 15.4 | 15.26 | 0 | 15.7 | 15 | 46,472 |
| February 17, 2026 | 15.8 | 15.6 | 0 | 15.9 | 15.2 | 37,658 |
| February 13, 2026 | 15.48 | 15.68 | 0 | 15.99 | 15.2 | 32,642 |
| February 12, 2026 | 15.5 | 15.45 | 0 | 15.95 | 15.3 | 70,282 |
| February 11, 2026 | 16.2 | 15.6 | 0 | 17.36 | 15.55 | 87,565 |
| February 10, 2026 | 16.57 | 15.8 | 0 | 16.8 | 15.8 | 38,412 |
| February 09, 2026 | 16.8 | 16.21 | 0 | 16.8 | 16.05 | 29,200 |
| February 06, 2026 | 16.2 | 16.68 | 0 | 17.2 | 16.05 | 39,090 |
| February 05, 2026 | 16.75 | 16.32 | 0 | 16.88 | 16.08 | 45,276 |
| February 04, 2026 | 16.62 | 16.77 | 0 | 17.17 | 16.6 | 28,861 |
| February 03, 2026 | 16.92 | 16.6 | 0 | 17.6 | 16.2 | 81,537 |
| February 02, 2026 | 17.8 | 17.19 | 0 | 18.31 | 17.02 | 49,347 |
| January 30, 2026 | 17.29 | 17.8 | 0 | 17.8 | 16.4 | 56,765 |
| January 29, 2026 | 17.34 | 17.26 | 0 | 17.6 | 16.5 | 34,149 |
| January 28, 2026 | 17.6 | 17.13 | 0 | 18.06 | 17.08 | 49,958 |
| January 27, 2026 | 18 | 18.03 | 0 | 18.2 | 17.42 | 52,810 |
| January 26, 2026 | 18.9 | 18.2 | 0 | 19 | 18 | 67,670 |
| January 23, 2026 | 18.6 | 18.4 | 0 | 18.82 | 18.05 | 51,564 |
| January 22, 2026 | 18.95 | 18.63 | 0 | 19.8 | 18.2 | 57,795 |
| January 21, 2026 | 18.26 | 18.77 | 0 | 18.98 | 17.65 | 69,620 |
| January 20, 2026 | 18.23 | 18.33 | 0 | 18.6 | 17.97 | 60,205 |
| January 16, 2026 | 18.16 | 18.26 | 0 | 19.2 | 18.16 | 50,580 |
| January 15, 2026 | 19.1 | 18.78 | 0 | 19.15 | 17.92 | 128,930 |
| January 14, 2026 | 15.8 | 18.74 | 0 | 19.8 | 15.8 | 678,787 |
| January 13, 2026 | 15.4 | 15.81 | 0 | 16.38 | 15.4 | 139,240 |
| January 12, 2026 | 15.57 | 15.55 | 0 | 16.49 | 15.22 | 707,747 |
| January 09, 2026 | 11.43 | 12.37 | 0 | 12.64 | 11.26 | 453,540 |
| January 08, 2026 | 11 | 11.29 | 0 | 11.49 | 10.79 | 76,341 |
| January 07, 2026 | 11.01 | 10.8 | 0 | 11.4 | 10.6 | 49,055 |