Price Alert

BARK Inc. (BARK)

NYSE: BARK · Real-Time Price · USD

0.84

0.02 (2.44%)

At close: Sep 26, 2025, 3:59 PM

0.82

-2.38%

After-hours: Sep 26, 2025, 06:40 PM EDT

BARK Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	0.85	0.85	0.82	0.84	0.84	2.44%	513,399
Sep 25, 2025	0.82	0.85	0.82	0.82	0.82	0.00%	767,300
Sep 24, 2025	0.83	0.85	0.82	0.82	0.82	-3.53%	602,231
Sep 23, 2025	0.86	0.87	0.83	0.85	0.85	0.00%	597,406
Sep 22, 2025	0.85	0.86	0.84	0.85	0.85	-1.16%	555,444
Sep 19, 2025	0.85	0.86	0.83	0.86	0.86	-1.15%	2,001,400
Sep 18, 2025	0.83	0.87	0.83	0.87	0.87	6.10%	464,984
Sep 17, 2025	0.83	0.85	0.81	0.82	0.82	-1.20%	823,400
Sep 16, 2025	0.83	0.85	0.82	0.83	0.83	-1.19%	494,400
Sep 15, 2025	0.88	0.89	0.83	0.84	0.84	-4.55%	1,287,900
Sep 12, 2025	0.90	0.91	0.87	0.88	0.88	-1.12%	857,600
Sep 11, 2025	0.86	0.90	0.86	0.89	0.89	3.49%	593,630
Sep 10, 2025	0.87	0.90	0.86	0.86	0.86	-3.37%	448,004
Sep 9, 2025	0.90	0.92	0.88	0.89	0.89	-2.20%	385,909
Sep 8, 2025	0.87	0.92	0.87	0.91	0.91	3.41%	676,900
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