BARK Inc. (BARK)
NYSE: BARK
· Real-Time Price · USD
0.82
-0.00 (-0.40%)
At close: Aug 14, 2025, 3:59 PM
0.82
-0.12%
Pre-market: Aug 15, 2025, 09:04 AM EDT
BARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.00% | 649,800 |
| Aug 13, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 657,800 |
| Aug 12, 2025 | 0.82 | 0.88 | 0.81 | 0.83 | 0.83 | 3.75% | 851,943 |
| Aug 11, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 1.27% | 847,856 |
| Aug 8, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -1.25% | 1,113,500 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -5.88% | 1,009,361 |
| Aug 6, 2025 | 0.87 | 0.90 | 0.84 | 0.85 | 0.85 | -3.41% | 1,135,240 |
| Aug 5, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -1.12% | 437,339 |
| Aug 4, 2025 | 0.90 | 0.92 | 0.86 | 0.89 | 0.89 | 5.95% | 721,073 |
| Aug 1, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | -2.33% | 1,098,105 |
| Jul 31, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -4.44% | 625,300 |
| Jul 30, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -2.17% | 775,900 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.92 | 0.92 | 0.92 | -8.00% | 829,800 |
| Jul 28, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 639,434 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -5.56% | 795,547 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 632,700 |
| Jul 23, 2025 | 1.08 | 1.13 | 1.03 | 1.10 | 1.10 | 5.77% | 1,875,936 |
| Jul 22, 2025 | 0.93 | 1.06 | 0.90 | 1.04 | 1.04 | 8.33% | 1,220,100 |
| Jul 21, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 353,846 |
| Jul 18, 2025 | 0.97 | 1.01 | 0.94 | 0.95 | 0.95 | -2.06% | 835,014 |