Price Alert

BARK Inc. (BARK)

NYSE: BARK · Real-Time Price · USD

0.91

0.03 (3.81%)

At close: Sep 08, 2025, 3:59 PM

0.93

1.43%

After-hours: Sep 08, 2025, 04:25 PM EDT

BARK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.89	0.93	0.86	0.88	0.88	-1.12%	609,737
Sep 4, 2025	0.86	0.90	0.85	0.89	0.89	2.30%	558,633
Sep 3, 2025	0.88	0.92	0.85	0.87	0.87	-3.33%	472,327
Sep 2, 2025	0.90	0.95	0.88	0.90	0.90	0.00%	1,213,306
Aug 29, 2025	0.90	0.92	0.88	0.90	0.90	1.12%	405,256
Aug 28, 2025	0.91	0.92	0.88	0.89	0.89	1.14%	379,858
Aug 27, 2025	0.86	0.91	0.85	0.88	0.88	1.15%	644,800
Aug 26, 2025	0.85	0.90	0.84	0.87	0.87	4.82%	787,200
Aug 25, 2025	0.87	0.87	0.83	0.83	0.83	-3.49%	430,376
Aug 22, 2025	0.81	0.88	0.81	0.86	0.86	6.17%	1,553,235
Aug 21, 2025	0.80	0.83	0.79	0.81	0.81	0.00%	483,299
Aug 20, 2025	0.82	0.83	0.81	0.81	0.81	-2.41%	665,470
Aug 19, 2025	0.83	0.86	0.82	0.83	0.83	0.00%	597,907
Aug 18, 2025	0.81	0.86	0.81	0.83	0.83	2.47%	610,600
Aug 15, 2025	0.81	0.84	0.81	0.81	0.81	-1.22%	689,815
Aug 14, 2025	0.81	0.83	0.81	0.82	0.82	0.00%	651,258
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