BARK, Inc. Class A BARK
NYSE · United States · Process Industries
$8.36-0.10 (-1.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.30 | -1.89% | $8.40 | $8.50 | $8.30 | 12.36K |
| 2026-09-30 | $8.46 | +2.30% | $8.38 | $8.58 | $8.33 | 39.50K |
| 2026-09-29 | $8.27 | +0.98% | $8.09 | $8.38 | $8.09 | 35.40K |
| 2026-09-28 | $8.19 | +0.37% | $8.16 | $8.35 | $8.09 | 34.40K |
| 2026-09-25 | $8.16 | +0.74% | $8.41 | $8.84 | $8.15 | 113.90K |
| 2026-09-24 | $8.10 | -1.58% | $8.17 | $8.32 | $8.01 | 31.20K |
| 2026-09-23 | $8.23 | -4.30% | $8.68 | $8.68 | $8.15 | 78.50K |
| 2026-09-22 | $8.60 | -1.71% | $8.91 | $8.96 | $8.58 | 43.70K |
| 2026-09-21 | $8.75 | -0.91% | $8.88 | $8.94 | $8.72 | 44.60K |
| 2026-09-18 | $8.83 | -1.23% | $9.00 | $9.07 | $8.80 | 94.50K |
| 2026-09-17 | $8.94 | +4.56% | $8.60 | $9.03 | $8.55 | 46.10K |
| 2026-09-16 | $8.55 | -3.39% | $8.98 | $8.98 | $8.55 | 49.00K |
| 2026-09-15 | $8.85 | -3.17% | $9.27 | $9.27 | $8.80 | 42.90K |
| 2026-09-14 | $9.14 | -4.69% | $9.49 | $9.54 | $9.07 | 44.80K |
| 2026-09-11 | $9.59 | -0.10% | $9.63 | $10.03 | $9.59 | 43.40K |
| 2026-09-10 | $9.60 | +7.50% | $8.89 | $9.87 | $8.69 | 91.50K |
| 2026-09-09 | $8.93 | -7.94% | $9.77 | $9.77 | $8.93 | 74.60K |
| 2026-09-08 | $9.70 | -9.68% | $10.53 | $10.73 | $9.63 | 79.20K |
| 2026-09-04 | $10.74 | +4.07% | $10.41 | $10.84 | $10.39 | 45.30K |
| 2026-09-03 | $10.32 | -3.28% | $10.66 | $10.74 | $10.24 | 50.80K |
| 2026-09-02 | $10.67 | -1.20% | $10.61 | $11.07 | $10.61 | 74.80K |
| 2026-09-01 | $10.80 | +1.60% | $10.50 | $10.90 | $10.41 | 37.80K |
| 2026-08-31 | $10.63 | -2.66% | $10.92 | $11.00 | $10.60 | 45.80K |
| 2026-08-28 | $10.92 | +0.65% | $10.76 | $11.07 | $10.70 | 35.30K |
| 2026-08-27 | $10.85 | +2.94% | $10.47 | $11.20 | $10.47 | 43.90K |
| 2026-08-26 | $10.54 | +1.93% | $10.22 | $10.69 | $10.22 | 83.60K |
| 2026-08-25 | $10.34 | +1.47% | $10.30 | $10.39 | $10.05 | 26.90K |
| 2026-08-24 | $10.19 | +0.59% | $10.02 | $10.31 | $10.02 | 27.20K |
| 2026-08-21 | $10.13 | +1.91% | $9.87 | $10.24 | $9.87 | 26.50K |
| 2026-08-20 | $9.94 | -4.51% | $10.12 | $10.35 | $9.90 | 38.50K |
| 2026-08-19 | $10.41 | +3.07% | $10.13 | $10.72 | $10.13 | 36.20K |
| 2026-08-18 | $10.10 | -1.94% | $10.16 | $10.47 | $10.03 | 27.40K |
| 2026-08-17 | $10.30 | +1.78% | $10.06 | $10.37 | $9.90 | 55.50K |
| 2026-08-14 | $10.12 | -3.07% | $10.37 | $10.94 | $10.12 | 34.40K |
| 2026-08-13 | $10.44 | -2.06% | $10.72 | $10.85 | $10.40 | 36.70K |
| 2026-08-12 | $10.66 | -0.56% | $10.55 | $11.14 | $10.55 | 50.00K |
| 2026-08-11 | $10.72 | +0.09% | $11.11 | $11.11 | $10.67 | 58.60K |
| 2026-08-10 | $10.71 | -4.55% | $11.11 | $11.17 | $10.68 | 111.50K |
| 2026-08-07 | $11.22 | +22.49% | $9.86 | $11.32 | $9.86 | 217.90K |
| 2026-08-06 | $9.16 | -1.40% | $9.15 | $9.48 | $9.15 | 30.90K |
| 2026-08-05 | $9.29 | -6.35% | $9.77 | $9.95 | $9.26 | 27.30K |
| 2026-08-04 | $9.92 | +0.92% | $9.79 | $10.07 | $9.54 | 48.00K |
| 2026-08-03 | $9.83 | +8.50% | $9.07 | $9.99 | $9.07 | 68.40K |
| 2026-07-31 | $9.06 | +2.60% | $8.79 | $9.29 | $8.63 | 59.80K |
| 2026-07-30 | $8.83 | -0.34% | $8.77 | $8.97 | $8.57 | 105.10K |
| 2026-07-29 | $8.86 | -0.67% | $8.82 | $8.99 | $8.76 | 28.30K |
| 2026-07-28 | $8.92 | +2.65% | $8.67 | $9.01 | $8.67 | 28.30K |
| 2026-07-27 | $8.69 | +2.12% | $8.65 | $8.89 | $8.61 | 18.90K |
| 2026-07-24 | $8.51 | -3.19% | $8.73 | $8.84 | $8.50 | 45.70K |
| 2026-07-23 | $8.79 | -1.35% | $8.80 | $8.81 | $8.43 | 57.20K |
| 2026-07-22 | $8.91 | -1.98% | $9.02 | $9.14 | $8.78 | 33.20K |
| 2026-07-21 | $9.09 | -2.57% | $9.26 | $9.26 | $9.02 | 31.30K |
| 2026-07-20 | $9.33 | +0.43% | $9.25 | $9.54 | $9.10 | 43.10K |
| 2026-07-17 | $9.29 | -2.11% | $9.47 | $9.49 | $9.14 | 24.00K |
| 2026-07-16 | $9.49 | -1.76% | $9.56 | $9.89 | $9.30 | 25.20K |
| 2026-07-15 | $9.66 | +4.32% | $9.29 | $9.69 | $9.28 | 46.30K |
| 2026-07-14 | $9.26 | -2.11% | $9.37 | $9.37 | $9.14 | 30.00K |
| 2026-07-13 | $9.46 | -1.46% | $9.79 | $9.87 | $9.04 | 50.80K |
| 2026-07-10 | $9.60 | +1.27% | $9.63 | $9.71 | $9.23 | 42.30K |
| 2026-07-09 | $9.48 | -1.46% | $9.67 | $9.67 | $9.24 | 71.70K |
| 2026-07-08 | $9.62 | -4.18% | $9.96 | $10.16 | $9.54 | 25.70K |
| 2026-07-07 | $10.04 | -3.28% | $10.28 | $10.28 | $9.76 | 31.30K |
| 2026-07-06 | $10.38 | -5.03% | $10.93 | $10.93 | $10.27 | 33.30K |
| 2026-07-02 | $10.93 | +1.49% | $10.86 | $11.00 | $10.63 | 39.40K |
| 2026-07-01 | $10.77 | +7.92% | $9.97 | $10.85 | $9.91 | 197.40K |
| 2026-06-30 | $9.98 | +4.18% | $9.53 | $10.20 | $9.27 | 137.80K |
| 2026-06-29 | $9.58 | +12.57% | $8.61 | $9.94 | $8.56 | 199.00K |
| 2026-06-26 | $8.51 | -6.69% | $9.01 | $9.17 | $8.51 | 676.00K |
| 2026-06-25 | $9.12 | -4.60% | $9.51 | $9.56 | $8.88 | 73.10K |
| 2026-06-24 | $9.56 | +2.47% | $9.34 | $9.85 | $9.09 | 69.60K |
| 2026-06-23 | $9.33 | +2.64% | $9.08 | $9.58 | $9.07 | 42.40K |
| 2026-06-22 | $9.09 | -9.37% | $9.96 | $9.96 | $9.01 | 46.10K |
| 2026-06-18 | $10.03 | +6.59% | $9.42 | $10.13 | $9.42 | 97.90K |
| 2026-06-17 | $9.41 | +6.21% | $8.88 | $9.60 | $8.81 | 78.40K |
| 2026-06-16 | $8.86 | +3.63% | $8.69 | $9.26 | $8.53 | 198.40K |
| 2026-06-15 | $8.55 | -12.40% | $9.94 | $9.94 | $8.48 | 157.10K |
| 2026-06-12 | $9.76 | -0.91% | $9.76 | $10.40 | $9.63 | 87.10K |
| 2026-06-11 | $9.85 | -2.76% | $9.25 | $10.71 | $9.17 | 147.20K |
| 2026-06-10 | $10.13 | +2.63% | $9.01 | $10.13 | $8.80 | 153.10K |
| 2026-06-09 | $9.87 | +3.24% | $9.62 | $10.41 | $9.57 | 277.50K |
| 2026-06-08 | $9.56 | +4.94% | $9.06 | $10.15 | $9.06 | 276.40K |
| 2026-06-05 | $9.11 | -5.20% | $9.47 | $9.58 | $9.10 | 23.20K |
| 2026-06-04 | $9.61 | +4.91% | $9.09 | $9.85 | $9.08 | 46.80K |
| 2026-06-03 | $9.16 | -8.31% | $9.90 | $9.90 | $8.99 | 52.30K |
| 2026-06-02 | $9.99 | +1.63% | $9.70 | $10.04 | $9.68 | 33.50K |
| 2026-06-01 | $9.83 | -2.58% | $9.99 | $10.30 | $9.66 | 32.40K |
| 2026-05-29 | $10.09 | +2.85% | $9.65 | $10.34 | $9.58 | 48.60K |
| 2026-05-28 | $9.81 | +6.05% | $9.23 | $9.87 | $9.04 | 42.60K |
| 2026-05-27 | $9.25 | +3.24% | $9.00 | $9.68 | $8.89 | 68.30K |
| 2026-05-26 | $8.96 | +3.34% | $8.70 | $9.16 | $8.68 | 77.40K |