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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.9	0.94	0.94	0.94	0.89	930,361
July 01, 2025	0.87	0.89	0.89	0.91	0.86	788,538
June 30, 2025	0.85	0.88	0.88	0.91	0.84	832,466
June 27, 2025	0.89	0.85	0.85	0.93	0.85	4.67M
June 26, 2025	0.86	0.9	0.9	0.91	0.84	1.95M
June 25, 2025	0.81	0.85	0.85	0.86	0.8	1.49M
June 24, 2025	0.81	0.81	0.81	0.83	0.81	874,519
June 23, 2025	0.8	0.81	0.81	0.82	0.77	1.73M
June 20, 2025	0.81	0.81	0.81	0.82	0.8	1.52M
June 18, 2025	0.82	0.81	0.81	0.84	0.81	1.05M
June 17, 2025	0.86	0.82	0.82	0.87	0.82	978,207
June 16, 2025	0.82	0.85	0.85	0.88	0.81	1.28M
June 13, 2025	0.88	0.82	0.82	0.89	0.82	1.62M
June 12, 2025	0.88	0.87	0.87	0.91	0.84	1.48M
June 11, 2025	0.9	0.86	0.86	0.9	0.85	2.29M
June 10, 2025	0.93	0.9	0.9	0.97	0.89	2.6M
June 09, 2025	0.94	0.93	0.93	0.95	0.87	2.36M
June 06, 2025	0.98	0.94	0.94	1	0.93	4.43M
June 05, 2025	1.09	0.95	0.95	1.12	0.95	15.17M
June 04, 2025	1.32	1.35	1.35	1.38	1.28	3.59M
June 03, 2025	1.25	1.31	1.31	1.33	1.25	1.82M
June 02, 2025	1.3	1.24	1.24	1.31	1.21	1.64M
May 30, 2025	1.29	1.29	1.29	1.32	1.29	470,100
May 29, 2025	1.27	1.3	1.3	1.31	1.26	497,591
May 28, 2025	1.29	1.27	1.27	1.34	1.27	463,107
May 27, 2025	1.22	1.31	1.31	1.33	1.22	607,539
May 23, 2025	1.17	1.21	1.21	1.22	1.16	509,930
May 22, 2025	1.22	1.2	1.2	1.24	1.2	278,400
May 21, 2025	1.28	1.23	1.23	1.28	1.22	385,198

BARK, Inc. (BARK) NYSE