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)

0.9846 +0.0260 (+2.71%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jul 22, 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 (%)
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%)
Jun 02, 2025 1.300 1.310 1.210 1.240 1,636,183 -0.05(-3.88%)
May 30, 2025 1.290 1.320 1.290 1.290 470,100 -0.01(-0.77%)
May 29, 2025 1.270 1.310 1.265 1.300 497,514 +0.03(+2.36%)
May 28, 2025 1.290 1.340 1.270 1.270 463,007 -0.04(-3.05%)
May 27, 2025 1.220 1.330 1.220 1.310 606,889 +0.10(+8.26%)
May 23, 2025 1.170 1.220 1.160 1.210 511,555 +0.01(+0.83%)
May 22, 2025 1.220 1.238 1.200 1.200 277,850 -0.03(-2.44%)
May 21, 2025 1.280 1.280 1.220 1.230 385,188 -0.06(-4.65%)
May 20, 2025 1.270 1.300 1.240 1.290 446,963 +0.02(+1.57%)
May 19, 2025 1.270 1.290 1.240 1.270 462,782 -0.01(-0.78%)
May 16, 2025 1.250 1.300 1.250 1.280 408,415 +0.02(+1.59%)
May 15, 2025 1.290 1.310 1.245 1.260 254,274 -0.04(-3.08%)
May 14, 2025 1.300 1.350 1.300 1.300 478,626 +0.00(+0.00%)
May 13, 2025 1.260 1.310 1.255 1.300 284,340 +0.04(+3.17%)
May 12, 2025 1.240 1.420 1.240 1.260 1,500,614 +0.10(+8.62%)
May 09, 2025 1.180 1.210 1.160 1.160 499,644 -0.03(-2.52%)
May 08, 2025 1.130 1.200 1.130 1.190 516,669 +0.06(+5.31%)
May 07, 2025 1.120 1.130 1.100 1.130 388,134 +0.01(+0.89%)
May 06, 2025 1.110 1.130 1.100 1.120 432,508 +0.00(+0.00%)
May 05, 2025 1.110 1.150 1.110 1.120 250,671 +0.00(+0.00%)
May 02, 2025 1.100 1.140 1.100 1.120 405,244 +0.02(+1.82%)
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.