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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.76	0.79	0.79	0.8	0.76	1.15M
October 16, 2025	0.79	0.77	0.77	0.8	0.76	819,944
October 15, 2025	0.75	0.77	0.77	0.82	0.75	1.23M
October 14, 2025	0.76	0.74	0.74	0.78	0.73	1.22M
October 13, 2025	0.78	0.76	0.76	0.8	0.75	1.12M
October 10, 2025	0.84	0.77	0.77	0.85	0.77	1.58M
October 09, 2025	0.79	0.85	0.85	0.88	0.78	1.44M
October 08, 2025	0.78	0.78	0.78	0.8	0.78	480,331
October 07, 2025	0.79	0.78	0.78	0.8	0.78	820,500
October 06, 2025	0.81	0.79	0.79	0.81	0.78	1.35M
October 03, 2025	0.81	0.8	0.8	0.81	0.8	761,447
October 02, 2025	0.8	0.81	0.81	0.82	0.8	681,049
October 01, 2025	0.81	0.81	0.81	0.83	0.81	849,900
September 30, 2025	0.82	0.83	0.83	0.85	0.81	853,200
September 29, 2025	0.82	0.82	0.82	0.83	0.81	570,400
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

BARK, Inc. (BARK) NYSE