NYSE : BARK
BARK, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 72.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BARK, Inc. (BARK) closed at 8.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.04 | 8.35 | 7.93 | 8.29 | 53,305 | +3.62% |
| 2026-10-30 | 8.13 | 8.15 | 7.87 | 8 | 51,904 | -1.48% |
| 2026-10-29 | 8.06 | 8.29 | 7.937 | 8.12 | 19,040 | +0.00% |
| 2026-10-28 | 8.19 | 8.225 | 8.01 | 8.12 | 25,899 | -0.98% |
| 2026-10-27 | 8.05 | 8.25 | 7.85 | 8.2 | 25,104 | +1.23% |
| 2026-10-26 | 7.8 | 8.25 | 7.73 | 8.1 | 35,525 | +5.47% |
| 2026-10-23 | 7.73 | 7.73 | 7.556 | 7.68 | 14,094 | -0.90% |
| 2026-10-22 | 7.8 | 7.85 | 7.529 | 7.75 | 48,011 | +1.44% |
| 2026-10-21 | 7.57 | 7.7 | 7.54 | 7.64 | 11,805 | +1.87% |
| 2026-10-20 | 7.47 | 7.715 | 7.47 | 7.5 | 38,616 | +0.54% |
| 2026-10-19 | 7.65 | 7.675 | 7.395 | 7.46 | 44,513 | -3.49% |
| 2026-10-16 | 7.84 | 7.86 | 7.62 | 7.73 | 29,043 | -1.40% |
| 2026-10-15 | 7.62 | 8.06 | 7.61 | 7.84 | 44,329 | +4.53% |
| 2026-10-14 | 8.063 | 8.063 | 7.5 | 7.5 | 79,914 | -6.48% |
| 2026-10-13 | 8.04 | 8.2 | 8.02 | 8.02 | 23,838 | -0.25% |
| 2026-10-12 | 8.1 | 8.11 | 8.01 | 8.04 | 36,448 | +0.25% |
| 2026-10-09 | 8.26 | 8.26 | 8.01 | 8.02 | 38,667 | -2.31% |
| 2026-10-08 | 8.25 | 8.345 | 8.09 | 8.21 | 45,467 | -0.12% |
| 2026-10-07 | 8 | 8.31 | 7.98 | 8.22 | 24,669 | +0.61% |
| 2026-10-06 | 8.2 | 8.21 | 8.1 | 8.17 | 17,363 | +0.86% |
| 2026-10-05 | 8.1 | 8.2 | 8.05 | 8.1 | 21,495 | -0.25% |
| 2026-10-02 | 8.46 | 8.63 | 8.06 | 8.12 | 43,406 | -4.69% |
| 2026-10-01 | 8.4 | 8.59 | 8.3 | 8.52 | 34,317 | +0.71% |
| 2026-09-30 | 8.38 | 8.581 | 8.33 | 8.46 | 39,460 | +2.30% |
| 2026-09-29 | 8.09 | 8.38 | 8.09 | 8.27 | 35,137 | +0.98% |
| 2026-09-28 | 8.16 | 8.35 | 8.09 | 8.19 | 34,367 | +0.37% |
| 2026-09-25 | 8.41 | 8.843 | 8.15 | 8.16 | 113,856 | +0.74% |
| 2026-09-24 | 8.17 | 8.325 | 8.01 | 8.1 | 31,234 | -1.58% |
| 2026-09-23 | 8.68 | 8.68 | 8.15 | 8.23 | 77,306 | -4.30% |
| 2026-09-22 | 8.91 | 8.958 | 8.58 | 8.6 | 38,887 | -1.71% |
| 2026-09-21 | 8.88 | 8.936 | 8.715 | 8.75 | 39,854 | -0.91% |
| 2026-09-18 | 9 | 9.074 | 8.8 | 8.83 | 94,530 | -1.23% |
| 2026-09-17 | 8.601 | 9.03 | 8.55 | 8.94 | 46,071 | +4.56% |
| 2026-09-16 | 8.98 | 8.98 | 8.55 | 8.55 | 48,002 | -3.39% |
| 2026-09-15 | 9.27 | 9.27 | 8.8 | 8.85 | 42,857 | -3.17% |
| 2026-09-14 | 9.49 | 9.54 | 9.07 | 9.14 | 44,840 | -4.69% |
| 2026-09-11 | 9.63 | 10.03 | 9.59 | 9.59 | 43,385 | -0.10% |
| 2026-09-10 | 8.89 | 9.87 | 8.69 | 9.6 | 91,460 | +7.50% |
| 2026-09-09 | 9.77 | 9.77 | 8.925 | 8.93 | 74,600 | -7.94% |
| 2026-09-08 | 10.53 | 10.73 | 9.63 | 9.7 | 78,757 | -9.68% |
| 2026-09-04 | 10.41 | 10.84 | 10.39 | 10.74 | 44,893 | +4.07% |
| 2026-09-03 | 10.66 | 10.74 | 10.24 | 10.32 | 50,761 | -3.28% |
| 2026-09-02 | 10.61 | 11.07 | 10.61 | 10.67 | 74,796 | -1.20% |
| 2026-09-01 | 10.5 | 10.9 | 10.41 | 10.8 | 37,758 | +1.60% |
| 2026-08-31 | 10.92 | 11 | 10.595 | 10.63 | 45,463 | -2.66% |
| 2026-08-28 | 10.76 | 11.07 | 10.7 | 10.92 | 35,337 | +0.65% |
| 2026-08-27 | 10.47 | 11.2 | 10.465 | 10.85 | 43,888 | +2.94% |
| 2026-08-26 | 10.22 | 10.69 | 10.22 | 10.54 | 83,579 | +1.93% |
| 2026-08-25 | 10.3 | 10.39 | 10.05 | 10.34 | 26,921 | +1.47% |
| 2026-08-24 | 10.02 | 10.31 | 10.02 | 10.19 | 27,124 | +0.59% |
| 2026-08-21 | 9.87 | 10.24 | 9.87 | 10.13 | 26,522 | +1.91% |
| 2026-08-20 | 10.12 | 10.355 | 9.9 | 9.94 | 38,528 | -4.51% |
| 2026-08-19 | 10.13 | 10.72 | 10.13 | 10.41 | 36,160 | +3.07% |
| 2026-08-18 | 10.16 | 10.468 | 10.03 | 10.1 | 27,315 | -1.94% |
| 2026-08-17 | 10.06 | 10.37 | 9.9 | 10.3 | 55,297 | +1.78% |
| 2026-08-14 | 10.37 | 10.94 | 10.12 | 10.12 | 34,364 | -3.07% |
| 2026-08-13 | 10.72 | 10.845 | 10.4 | 10.44 | 36,737 | -2.06% |
| 2026-08-12 | 10.55 | 11.14 | 10.55 | 10.66 | 49,953 | -0.56% |
| 2026-08-11 | 11.11 | 11.11 | 10.666 | 10.72 | 58,626 | +0.09% |
| 2026-08-10 | 11.11 | 11.17 | 10.68 | 10.71 | 111,453 | -4.55% |
| 2026-08-07 | 9.86 | 11.32 | 9.86 | 11.22 | 217,884 | +22.49% |
| 2026-08-06 | 9.15 | 9.48 | 9.15 | 9.16 | 30,212 | -1.40% |
| 2026-08-05 | 9.77 | 9.95 | 9.26 | 9.29 | 27,327 | -6.35% |
| 2026-08-04 | 9.79 | 10.07 | 9.54 | 9.92 | 47,951 | +0.92% |
| 2026-08-03 | 9.07 | 9.995 | 9.07 | 9.83 | 68,425 | +8.50% |
| 2026-07-31 | 8.79 | 9.29 | 8.63 | 9.06 | 59,828 | +2.60% |
| 2026-07-30 | 8.77 | 8.97 | 8.57 | 8.83 | 104,672 | -0.34% |
| 2026-07-29 | 8.82 | 8.986 | 8.76 | 8.86 | 28,275 | -0.67% |
| 2026-07-28 | 8.67 | 9.01 | 8.67 | 8.92 | 28,242 | +2.65% |
| 2026-07-27 | 8.65 | 8.89 | 8.61 | 8.69 | 18,900 | +2.12% |
| 2026-07-24 | 8.73 | 8.84 | 8.5 | 8.51 | 45,665 | -3.19% |
| 2026-07-23 | 8.8 | 8.812 | 8.43 | 8.79 | 56,867 | -1.35% |
| 2026-07-22 | 9.02 | 9.135 | 8.78 | 8.91 | 33,194 | -1.98% |
| 2026-07-21 | 9.26 | 9.26 | 9.02 | 9.09 | 31,315 | -2.57% |
| 2026-07-20 | 9.25 | 9.54 | 9.1 | 9.33 | 43,103 | +0.43% |
| 2026-07-17 | 9.47 | 9.495 | 9.14 | 9.29 | 24,033 | -2.11% |
| 2026-07-16 | 9.56 | 9.89 | 9.3 | 9.49 | 25,207 | -1.76% |
| 2026-07-15 | 9.29 | 9.69 | 9.285 | 9.66 | 46,333 | +4.32% |
| 2026-07-14 | 9.37 | 9.37 | 9.14 | 9.26 | 29,988 | -2.11% |
| 2026-07-13 | 9.79 | 9.866 | 9.04 | 9.46 | 50,675 | -1.46% |
| 2026-07-10 | 9.63 | 9.71 | 9.23 | 9.6 | 42,287 | +1.27% |
| 2026-07-09 | 9.67 | 9.67 | 9.24 | 9.48 | 71,739 | -1.46% |
| 2026-07-08 | 9.96 | 10.16 | 9.54 | 9.62 | 25,682 | -4.18% |
| 2026-07-07 | 10.28 | 10.28 | 9.76 | 10.04 | 31,250 | -3.28% |
| 2026-07-06 | 10.93 | 10.93 | 10.27 | 10.38 | 33,213 | -5.03% |
| 2026-07-02 | 10.86 | 11 | 10.63 | 10.93 | 39,373 | +1.49% |
| 2026-07-01 | 9.97 | 10.85 | 9.912 | 10.77 | 197,407 | +7.92% |
| 2026-06-30 | 9.53 | 10.2 | 9.27 | 9.98 | 137,820 | +4.18% |
| 2026-06-29 | 8.61 | 9.94 | 8.56 | 9.58 | 198,483 | +12.57% |
| 2026-06-26 | 9.01 | 9.17 | 8.51 | 8.51 | 656,776 | -6.69% |
| 2026-06-25 | 9.51 | 9.56 | 8.88 | 9.12 | 73,003 | -4.60% |
| 2026-06-24 | 9.34 | 9.85 | 9.09 | 9.56 | 69,624 | +2.47% |
| 2026-06-23 | 9.08 | 9.58 | 9.07 | 9.33 | 42,433 | +2.64% |
| 2026-06-22 | 9.96 | 9.96 | 9.01 | 9.09 | 46,081 | -9.37% |
| 2026-06-18 | 9.42 | 10.13 | 9.42 | 10.03 | 97,694 | +6.59% |
| 2026-06-17 | 8.88 | 9.6 | 8.815 | 9.41 | 78,221 | +6.21% |
| 2026-06-16 | 8.69 | 9.26 | 8.53 | 8.86 | 197,463 | +3.63% |
| 2026-06-15 | 9.94 | 9.94 | 8.48 | 8.55 | 157,079 | -12.40% |
| 2026-06-12 | 9.76 | 10.405 | 9.63 | 9.76 | 87,107 | -0.91% |
| 2026-06-11 | 9.25 | 10.71 | 9.17 | 9.85 | 147,225 | -2.76% |
| 2026-06-10 | 9.01 | 10.13 | 8.8 | 10.13 | 152,806 | +2.63% |
| 2026-06-09 | 9.62 | 10.41 | 9.575 | 9.87 | 232,476 | +3.24% |
| 2026-06-08 | 9.06 | 10.15 | 9.06 | 9.56 | 276,388 | +4.94% |
| 2026-06-05 | 9.47 | 9.58 | 9.1 | 9.11 | 23,158 | -5.20% |
| 2026-06-04 | 9.09 | 9.85 | 9.08 | 9.61 | 46,773 | +4.91% |
| 2026-06-03 | 9.9 | 9.9 | 8.99 | 9.16 | 52,250 | -8.31% |
| 2026-06-02 | 9.7 | 10.04 | 9.68 | 9.99 | 33,468 | +1.63% |
| 2026-06-01 | 9.99 | 10.303 | 9.66 | 9.83 | 32,375 | -2.58% |
| 2026-05-29 | 9.65 | 10.34 | 9.58 | 10.09 | 48,524 | +2.85% |
| 2026-05-28 | 9.23 | 9.87 | 9.039 | 9.81 | 42,567 | +6.05% |
| 2026-05-27 | 9 | 9.68 | 8.885 | 9.25 | 68,293 | +3.24% |
| 2026-05-26 | 8.7 | 9.16 | 8.68 | 8.96 | 77,351 | +3.34% |
| 2026-05-22 | 9.06 | 9.305 | 8.61 | 8.67 | 41,878 | -3.99% |
| 2026-05-21 | 8.95 | 9.145 | 8.5 | 9.03 | 73,437 | -0.77% |
| 2026-05-20 | 9.22 | 9.4 | 8.98 | 9.1 | 32,805 | -2.36% |
| 2026-05-19 | 8.62 | 9.39 | 8.62 | 9.32 | 43,840 | +7.50% |
| 2026-05-18 | 8.88 | 8.91 | 8.485 | 8.67 | 46,062 | -1.81% |
| 2026-05-15 | 9.24 | 9.3 | 8.81 | 8.83 | 48,296 | -5.05% |
| 2026-05-14 | 9.12 | 9.82 | 8.9 | 9.3 | 63,430 | +2.65% |
| 2026-05-13 | 8.74 | 9.24 | 8.61 | 9.06 | 50,877 | +2.84% |