Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BARK, Inc. Class A Common Stock (NY:BARK)

0.8694 +0.0394 (+4.75%)
Official Closing Price Updated: 6:30 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 0.8500 0.9037 0.8355 0.8694 786,882 +0.04(+4.50%)
Aug 25, 2025 0.8667 0.8667 0.8320 0.8320 430,346 -0.03(-3.50%)
Aug 22, 2025 0.8100 0.8783 0.8100 0.8622 1,553,235 +0.05(+6.43%)
Aug 21, 2025 0.8010 0.8263 0.7900 0.8101 482,894 -0.00(-0.01%)
Aug 20, 2025 0.8220 0.8335 0.8085 0.8102 665,447 -0.02(-2.39%)
Aug 19, 2025 0.8300 0.8636 0.8210 0.8300 597,896 -0.00(-0.59%)
Aug 18, 2025 0.8100 0.8559 0.8100 0.8349 609,717 +0.02(+3.06%)
Aug 15, 2025 0.8088 0.8350 0.8088 0.8101 689,815 -0.01(-1.35%)
Aug 14, 2025 0.8078 0.8323 0.8078 0.8212 651,233 -0.00(-0.26%)
Aug 13, 2025 0.8275 0.8454 0.8178 0.8233 657,704 -0.01(-0.84%)
Aug 12, 2025 0.8200 0.8772 0.8101 0.8303 851,943 +0.03(+3.27%)
Aug 11, 2025 0.7840 0.8237 0.7840 0.8040 847,656 +0.01(+1.77%)
Aug 08, 2025 0.8200 0.8298 0.7900 0.7900 1,113,482 -0.01(-1.37%)
Aug 07, 2025 0.8595 0.8595 0.8010 0.8010 1,009,212 -0.05(-6.27%)
Aug 06, 2025 0.8700 0.8989 0.8404 0.8546 1,135,201 -0.03(-2.89%)
Aug 05, 2025 0.9000 0.9099 0.8600 0.8800 437,339 -0.01(-1.12%)
Aug 04, 2025 0.9000 0.9200 0.8632 0.8900 721,073 +0.05(+5.40%)
Aug 01, 2025 0.8500 0.8614 0.8012 0.8444 1,098,105 -0.02(-1.97%)
Jul 31, 2025 0.9000 0.9176 0.8570 0.8614 625,275 -0.04(-4.70%)
Jul 30, 2025 0.9100 0.9500 0.8800 0.9039 773,873 -0.02(-1.64%)
Jul 29, 2025 0.9999 1.010 0.9190 0.9190 829,272 -0.08(-8.10%)
Jul 28, 2025 1.010 1.030 0.9900 1.000 639,284 -0.02(-1.96%)
Jul 25, 2025 1.080 1.080 1.000 1.020 795,547 -0.06(-5.56%)
Jul 24, 2025 1.130 1.130 1.060 1.080 632,445 -0.02(-1.82%)
Jul 23, 2025 1.080 1.130 1.030 1.100 1,871,671 +0.06(+5.77%)
Jul 22, 2025 0.9300 1.060 0.9011 1.040 1,215,194 +0.08(+8.49%)
Jul 21, 2025 0.9500 0.9672 0.9304 0.9586 353,828 +0.01(+0.99%)
Jul 18, 2025 0.9738 1.010 0.9361 0.9492 835,014 -0.02(-2.31%)
Jul 17, 2025 0.8800 0.9900 0.8800 0.9716 1,473,100 +0.07(+7.51%)
Jul 16, 2025 0.8756 0.9146 0.8507 0.9037 625,051 +0.03(+3.36%)
Jul 15, 2025 0.8980 0.9073 0.8743 0.8743 618,712 -0.02(-1.82%)
Jul 14, 2025 0.9100 0.9280 0.8905 0.8905 493,280 -0.03(-3.47%)
Jul 11, 2025 0.9424 0.9572 0.9110 0.9225 541,690 -0.04(-4.34%)
Jul 10, 2025 0.9100 0.9789 0.9100 0.9644 894,506 +0.05(+5.51%)
Jul 09, 2025 0.9350 0.9500 0.8910 0.9140 611,000 -0.02(-1.98%)
Jul 08, 2025 0.9146 0.9390 0.9053 0.9325 530,841 +0.03(+2.82%)
Jul 07, 2025 0.9100 0.9299 0.8800 0.9069 890,875 -0.01(-0.64%)
Jul 03, 2025 0.9380 0.9400 0.9009 0.9127 375,912 -0.03(-2.70%)
Jul 02, 2025 0.8980 0.9400 0.8900 0.9380 930,361 +0.05(+5.39%)
Jul 01, 2025 0.8700 0.9128 0.8600 0.8900 787,708 +0.01(+1.19%)
Jun 30, 2025 0.8500 0.9100 0.8401 0.8795 832,416 +0.03(+2.99%)
Jun 27, 2025 0.8947 0.9300 0.8503 0.8540 4,671,835 -0.05(-5.04%)
Jun 26, 2025 0.8634 0.9050 0.8415 0.8993 1,935,056 +0.05(+5.38%)
Jun 25, 2025 0.8099 0.8603 0.8045 0.8534 1,474,312 +0.04(+4.92%)
Jun 24, 2025 0.8140 0.8340 0.8100 0.8134 874,455 +0.00(+0.04%)
Jun 23, 2025 0.8000 0.8200 0.7700 0.8131 1,725,396 +0.01(+0.89%)
Jun 20, 2025 0.8138 0.8246 0.8000 0.8059 1,517,802 -0.01(-0.81%)
Jun 18, 2025 0.8200 0.8400 0.8079 0.8125 1,053,854 -0.01(-1.12%)
Jun 17, 2025 0.8583 0.8742 0.8150 0.8217 978,185 -0.03(-3.31%)
Jun 16, 2025 0.8200 0.8785 0.8050 0.8498 1,270,474 +0.03(+3.18%)
Jun 13, 2025 0.8800 0.8900 0.8150 0.8236 1,618,088 -0.05(-5.85%)
Jun 12, 2025 0.8800 0.9091 0.8394 0.8748 1,481,280 +0.01(+1.72%)
Jun 11, 2025 0.8900 0.8984 0.8500 0.8600 2,245,521 -0.04(-4.27%)
Jun 10, 2025 0.9326 0.9652 0.8900 0.8984 2,588,475 -0.03(-3.34%)
Jun 09, 2025 0.9400 0.9480 0.8652 0.9294 2,358,793 -0.01(-1.13%)
Jun 06, 2025 0.9800 1.000 0.9300 0.9400 4,427,245 -0.01(-1.21%)
Jun 05, 2025 1.090 1.123 0.9500 0.9515 15,167,748 -0.40(-29.52%)
Jun 04, 2025 1.320 1.380 1.280 1.350 3,578,329 +0.04(+3.05%)
Jun 03, 2025 1.250 1.330 1.250 1.310 1,819,433 +0.07(+5.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.