Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	0.7998	0.8390	0.7880	0.8084	557,321	-0.00(-0.20%)
Mar 12, 2026	0.7861	0.8280	0.7861	0.8100	1,040,127	+0.00(+0.00%)
Mar 11, 2026	0.8000	0.8252	0.7894	0.8100	738,210	+0.03(+3.21%)
Mar 10, 2026	0.7571	0.8051	0.7571	0.7848	382,884	+0.02(+2.13%)
Mar 09, 2026	0.7500	0.7699	0.7500	0.7684	365,531	-0.01(-0.76%)
Mar 06, 2026	0.7700	0.7790	0.7500	0.7743	450,407	-0.00(-0.10%)
Mar 05, 2026	0.7900	0.8265	0.7750	0.7751	650,671	-0.04(-4.78%)
Mar 04, 2026	0.8058	0.8489	0.8001	0.8140	404,802	+0.02(+3.04%)
Mar 03, 2026	0.8000	0.8161	0.7718	0.7900	649,277	-0.02(-2.81%)
Mar 02, 2026	0.7760	0.8180	0.7760	0.8128	991,111	+0.03(+4.03%)
Feb 27, 2026	0.7843	0.7986	0.7640	0.7813	908,433	+0.00(+0.04%)
Feb 26, 2026	0.7797	0.7969	0.7797	0.7810	505,870	+0.02(+2.75%)
Feb 25, 2026	0.7963	0.8103	0.7601	0.7601	806,649	+0.00(+0.01%)
Feb 24, 2026	0.7963	0.7998	0.7600	0.7600	784,578	-0.01(-1.25%)
Feb 23, 2026	0.8000	0.8266	0.7554	0.7696	901,395	-0.03(-4.08%)
Feb 20, 2026	0.7561	0.8131	0.7503	0.8023	924,057	+0.05(+6.52%)
Feb 19, 2026	0.7650	0.7651	0.7336	0.7532	883,609	-0.01(-1.27%)
Feb 18, 2026	0.7700	0.7850	0.7500	0.7629	929,448	-0.02(-2.19%)
Feb 17, 2026	0.7900	0.7949	0.7600	0.7800	753,156	-0.00(-0.54%)
Feb 13, 2026	0.7739	0.7993	0.7601	0.7842	652,832	+0.01(+1.50%)
Feb 12, 2026	0.7700	0.7975	0.7650	0.7726	1,384,708	-0.01(-0.97%)
Feb 11, 2026	0.8100	0.8679	0.7776	0.7802	1,728,284	-0.01(-1.24%)
Feb 10, 2026	0.8286	0.8400	0.7900	0.7900	768,058	-0.02(-2.52%)
Feb 09, 2026	0.8400	0.8400	0.8027	0.8104	583,995	-0.02(-2.82%)
Feb 06, 2026	0.8100	0.8600	0.8025	0.8339	781,783	+0.02(+2.18%)
Feb 05, 2026	0.8377	0.8438	0.8038	0.8161	903,879	-0.02(-2.65%)
Feb 04, 2026	0.8312	0.8583	0.8299	0.8383	577,198	+0.01(+1.00%)
Feb 03, 2026	0.8500	0.8799	0.8100	0.8300	1,630,601	-0.03(-3.42%)
Feb 02, 2026	0.8900	0.9157	0.8512	0.8594	986,948	-0.03(-3.44%)
Jan 30, 2026	0.8600	0.8900	0.8200	0.8900	1,135,252	+0.03(+3.15%)
Jan 29, 2026	0.8670	0.8800	0.8250	0.8628	682,943	+0.01(+0.75%)
Jan 28, 2026	0.8799	0.9029	0.8539	0.8564	999,126	-0.05(-5.01%)
Jan 27, 2026	0.9000	0.9098	0.8709	0.9016	1,056,090	-0.01(-0.92%)
Jan 26, 2026	0.9450	0.9500	0.9001	0.9100	1,353,374	-0.01(-1.09%)
Jan 23, 2026	0.9300	0.9410	0.9025	0.9200	1,031,272	-0.01(-1.21%)
Jan 22, 2026	0.9476	0.9899	0.9100	0.9313	1,153,831	-0.01(-0.77%)
Jan 21, 2026	0.9131	0.9490	0.8826	0.9385	1,388,573	+0.02(+2.42%)
Jan 20, 2026	0.9116	0.9299	0.8983	0.9163	1,203,145	+0.00(+0.36%)
Jan 16, 2026	0.9080	0.9600	0.9080	0.9130	1,011,567	-0.03(-2.77%)
Jan 15, 2026	0.9500	0.9575	0.8960	0.9390	2,572,913	+0.00(+0.23%)
Jan 14, 2026	0.7900	0.9900	0.7900	0.9368	13,508,928	+0.15(+18.52%)
Jan 13, 2026	0.7700	0.8190	0.7700	0.7904	2,735,426	+0.01(+1.69%)
Jan 12, 2026	0.7787	0.8244	0.7608	0.7773	14,087,886	+0.16(+25.63%)
Jan 09, 2026	0.5713	0.6321	0.5632	0.6187	9,070,850	+0.05(+9.56%)
Jan 08, 2026	0.5500	0.5746	0.5397	0.5647	1,526,419	+0.02(+4.57%)
Jan 07, 2026	0.5505	0.5702	0.5300	0.5400	979,906	-0.02(-2.76%)
Jan 06, 2026	0.5620	0.5800	0.5448	0.5553	903,107	-0.02(-4.26%)
Jan 05, 2026	0.5700	0.5929	0.5600	0.5800	758,015	+0.00(+0.54%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages