BARK Inc. (BARK)
1.60
-0.03 (-1.84%)
At close: Mar 04, 2025, 3:59 PM
1.60
0.00%
After-hours: Mar 04, 2025, 04:00 PM EST
BARK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.71 | 1.74 | 1.63 | 1.63 | -0.06 | -3.55% | 905,276 |
| Feb 28, 2025 | 1.69 | 1.71 | 1.65 | 1.69 | -0.01 | -0.59% | 708,308 |
| Feb 27, 2025 | 1.76 | 1.82 | 1.70 | 1.70 | -0.11 | -6.08% | 1,374,065 |
| Feb 26, 2025 | 1.71 | 1.89 | 1.70 | 1.81 | 0.13 | 7.74% | 1,012,400 |
| Feb 25, 2025 | 1.70 | 1.75 | 1.65 | 1.68 | -0.01 | -0.59% | 1,077,983 |
| Feb 24, 2025 | 1.73 | 1.75 | 1.68 | 1.69 | -0.05 | -2.87% | 1,143,623 |
| Feb 21, 2025 | 1.82 | 1.84 | 1.73 | 1.74 | -0.07 | -3.87% | 879,900 |
| Feb 20, 2025 | 1.81 | 1.83 | 1.78 | 1.81 | -0.01 | -0.55% | 487,734 |
| Feb 19, 2025 | 1.87 | 1.90 | 1.80 | 1.82 | -0.05 | -2.67% | 687,972 |
| Feb 18, 2025 | 1.97 | 1.97 | 1.84 | 1.87 | -0.10 | -5.08% | 1,045,400 |
| Feb 14, 2025 | 2.03 | 2.03 | 1.96 | 1.97 | -0.04 | -1.99% | 742,300 |
| Feb 13, 2025 | 1.99 | 2.04 | 1.97 | 2.01 | 0.03 | 1.52% | 813,938 |
| Feb 12, 2025 | 1.91 | 2.02 | 1.91 | 1.98 | 0.02 | 1.02% | 996,006 |
| Feb 11, 2025 | 1.92 | 2.01 | 1.92 | 1.96 | -0.02 | -1.01% | 887,327 |
| Feb 10, 2025 | 1.80 | 2.00 | 1.78 | 1.98 | 0.17 | 9.39% | 1,376,934 |
| Feb 7, 2025 | 1.82 | 1.88 | 1.78 | 1.81 | -0.02 | -1.09% | 853,800 |
| Feb 6, 2025 | 1.81 | 1.86 | 1.60 | 1.83 | -0.13 | -6.63% | 1,849,446 |
| Feb 5, 2025 | 1.93 | 1.97 | 1.88 | 1.96 | 0.06 | 3.16% | 999,318 |
| Feb 4, 2025 | 1.84 | 1.92 | 1.84 | 1.90 | 0.04 | 2.15% | 619,137 |
| Feb 3, 2025 | 1.82 | 1.90 | 1.80 | 1.86 | -0.01 | -0.53% | 732,548 |
| Jan 31, 2025 | 1.91 | 1.94 | 1.85 | 1.87 | -0.04 | -2.09% | 822,900 |
| Jan 30, 2025 | 1.88 | 1.95 | 1.87 | 1.91 | 0.04 | 2.14% | 539,157 |
| Jan 29, 2025 | 1.88 | 1.91 | 1.85 | 1.87 | -0.02 | -1.06% | 480,000 |
| Jan 28, 2025 | 1.92 | 1.94 | 1.85 | 1.89 | -0.02 | -1.05% | 573,509 |
| Jan 27, 2025 | 1.91 | 1.99 | 1.89 | 1.91 | -0.02 | -1.04% | 674,100 |
| Jan 24, 2025 | 1.92 | 1.95 | 1.90 | 1.93 | -0.01 | -0.52% | 558,452 |
| Jan 23, 2025 | 1.89 | 1.94 | 1.86 | 1.94 | 0.04 | 2.11% | 510,109 |
| Jan 22, 2025 | 1.93 | 1.93 | 1.88 | 1.90 | -0.02 | -1.04% | 591,666 |
| Jan 21, 2025 | 2.03 | 2.03 | 1.91 | 1.92 | -0.08 | -4.00% | 877,600 |
| Jan 17, 2025 | 2.03 | 2.03 | 1.95 | 2.00 | 0.04 | 2.04% | 779,079 |
| Jan 16, 2025 | 2.00 | 2.01 | 1.96 | 1.96 | -0.05 | -2.49% | 607,942 |
| Jan 15, 2025 | 2.01 | 2.05 | 1.97 | 2.01 | 0.05 | 2.55% | 791,902 |
| Jan 14, 2025 | 2.02 | 2.10 | 1.95 | 1.96 | -0.02 | -1.01% | 1,212,511 |
| Jan 13, 2025 | 1.91 | 2.01 | 1.73 | 1.98 | -0.04 | -1.98% | 1,637,600 |
| Jan 10, 2025 | 2.31 | 2.31 | 2.01 | 2.02 | -0.24 | -10.62% | 2,131,315 |
| Jan 8, 2025 | 2.28 | 2.28 | 2.15 | 2.26 | 0.01 | 0.44% | 2,311,526 |
| Jan 7, 2025 | 2.03 | 2.32 | 1.99 | 2.25 | 0.27 | 13.64% | 4,221,300 |
| Jan 6, 2025 | 2.02 | 2.03 | 1.95 | 1.98 | 0.01 | 0.51% | 1,146,312 |
| Jan 3, 2025 | 1.95 | 2.05 | 1.93 | 1.97 | 0.08 | 4.23% | 1,542,331 |
| Jan 2, 2025 | 1.87 | 1.99 | 1.85 | 1.89 | 0.05 | 2.72% | 1,168,303 |
| Dec 31, 2024 | 1.89 | 1.93 | 1.83 | 1.84 | -0.02 | -1.08% | 914,767 |
| Dec 30, 2024 | 1.83 | 1.90 | 1.81 | 1.86 | -0.01 | -0.53% | 544,607 |
| Dec 27, 2024 | 1.93 | 1.93 | 1.82 | 1.87 | -0.06 | -3.11% | 526,438 |
| Dec 26, 2024 | 1.86 | 1.94 | 1.86 | 1.93 | 0.03 | 1.58% | 395,700 |
| Dec 24, 2024 | 1.86 | 1.92 | 1.86 | 1.90 | 0.02 | 1.06% | 374,720 |
| Dec 23, 2024 | 1.98 | 2.00 | 1.86 | 1.88 | -0.10 | -5.05% | 622,623 |
| Dec 20, 2024 | 1.90 | 2.00 | 1.84 | 1.98 | 0.05 | 2.59% | 1,863,106 |
| Dec 19, 2024 | 2.03 | 2.05 | 1.92 | 1.93 | -0.05 | -2.53% | 680,018 |
| Dec 18, 2024 | 2.19 | 2.19 | 1.95 | 1.98 | -0.21 | -9.59% | 1,269,930 |
| Dec 17, 2024 | 2.13 | 2.26 | 2.12 | 2.19 | 0.03 | 1.39% | 1,248,800 |