BARK, Inc. (BARK)
NYSE: BARK · Real-Time Price · USD
1.260
+0.100 (8.62%)
At close: May 12, 2025, 4:00 PM
1.200
-0.060 (-4.75%)
After-hours: May 12, 2025, 4:23 PM EDT
BARK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.24 | 1.42 | 1.24 | 1.25 | - | 7.76% | 1,125,980 |
| May 9, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 499,644 |
| May 8, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 5.31% | 516,669 |
| May 7, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 388,134 |
| May 6, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 432,528 |
| May 5, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | - | 250,696 |
| May 2, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 405,244 |
| May 1, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 656,245 |
| Apr 30, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 561,855 |
| Apr 29, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 443,747 |
| Apr 28, 2025 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 515,732 |
| Apr 25, 2025 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 820,756 |
| Apr 24, 2025 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 684,815 |
| Apr 23, 2025 | 1.25 | 1.28 | 1.18 | 1.20 | 1.20 | -0.83% | 622,574 |
| Apr 22, 2025 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | 2.54% | 600,003 |
| Apr 21, 2025 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -4.07% | 518,747 |
| Apr 17, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 738,478 |
| Apr 16, 2025 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 642,016 |
| Apr 15, 2025 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -3.76% | 490,812 |
| Apr 14, 2025 | 1.40 | 1.44 | 1.29 | 1.33 | 1.33 | -4.32% | 733,138 |
| Apr 11, 2025 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 0.72% | 478,039 |
| Apr 10, 2025 | 1.38 | 1.43 | 1.33 | 1.38 | 1.38 | -1.43% | 965,929 |
| Apr 9, 2025 | 1.29 | 1.48 | 1.29 | 1.40 | 1.40 | 6.06% | 1,039,530 |
| Apr 8, 2025 | 1.39 | 1.41 | 1.30 | 1.32 | 1.32 | -2.22% | 816,754 |
| Apr 7, 2025 | 1.23 | 1.43 | 1.23 | 1.35 | 1.35 | 1.50% | 1,212,130 |
| Apr 4, 2025 | 1.29 | 1.36 | 1.26 | 1.33 | 1.33 | - | 1,034,661 |
| Apr 3, 2025 | 1.35 | 1.40 | 1.31 | 1.33 | 1.33 | -6.34% | 1,396,523 |
| Apr 2, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | - | 432,657 |
| Apr 1, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 711,537 |
| Mar 31, 2025 | 1.36 | 1.42 | 1.34 | 1.39 | 1.39 | -0.71% | 601,182 |
| Mar 28, 2025 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | -1.41% | 655,419 |
| Mar 27, 2025 | 1.38 | 1.48 | 1.36 | 1.42 | 1.42 | 2.16% | 745,071 |
| Mar 26, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 623,611 |
| Mar 25, 2025 | 1.42 | 1.46 | 1.36 | 1.37 | 1.37 | -2.84% | 554,483 |
| Mar 24, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 444,594 |
| Mar 21, 2025 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 1,043,441 |
| Mar 20, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 562,707 |
| Mar 19, 2025 | 1.35 | 1.43 | 1.33 | 1.40 | 1.40 | 3.70% | 692,836 |
| Mar 18, 2025 | 1.38 | 1.40 | 1.31 | 1.35 | 1.35 | -2.17% | 901,291 |
| Mar 17, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 2.99% | 1,194,430 |
| Mar 14, 2025 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 1,007,618 |
| Mar 13, 2025 | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | -4.17% | 780,147 |
| Mar 12, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 756,295 |
| Mar 11, 2025 | 1.46 | 1.51 | 1.43 | 1.46 | 1.46 | -1.35% | 850,219 |
| Mar 10, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -4.52% | 1,441,467 |
| Mar 7, 2025 | 1.60 | 1.62 | 1.50 | 1.55 | 1.55 | -4.32% | 1,526,645 |
| Mar 6, 2025 | 1.65 | 1.77 | 1.57 | 1.62 | 1.62 | -2.99% | 1,127,219 |
| Mar 5, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 4.37% | 577,136 |
| Mar 4, 2025 | 1.58 | 1.62 | 1.48 | 1.60 | 1.60 | -1.84% | 1,576,204 |
| Mar 3, 2025 | 1.71 | 1.74 | 1.63 | 1.63 | 1.63 | -3.55% | 905,586 |