Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	0.9080	0.9600	0.9080	0.9130	1,010,433	-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%)
Jan 02, 2026	0.5820	0.6208	0.5732	0.5769	594,701	-0.03(-4.25%)
Dec 31, 2025	0.5510	0.6080	0.5500	0.6025	1,053,657	+0.02(+3.33%)
Dec 30, 2025	0.5889	0.6000	0.5710	0.5831	1,138,323	-0.01(-1.40%)
Dec 29, 2025	0.5969	0.6133	0.5876	0.5914	1,037,750	-0.02(-3.76%)
Dec 26, 2025	0.6290	0.6612	0.5866	0.6145	915,475	-0.03(-5.24%)
Dec 24, 2025	0.5800	0.6569	0.5800	0.6485	734,224	+0.03(+5.29%)
Dec 23, 2025	0.6000	0.6250	0.5850	0.6159	1,714,467	+0.01(+1.52%)
Dec 22, 2025	0.6115	0.6201	0.6018	0.6067	877,468	-0.02(-2.93%)
Dec 19, 2025	0.6313	0.6400	0.6170	0.6250	1,243,206	-0.01(-1.54%)
Dec 18, 2025	0.6354	0.6492	0.6224	0.6348	1,197,427	-0.01(-0.98%)
Dec 17, 2025	0.6367	0.6498	0.6301	0.6411	486,026	-0.01(-1.61%)
Dec 16, 2025	0.6120	0.6719	0.6120	0.6516	1,229,064	+0.02(+3.86%)
Dec 15, 2025	0.6600	0.6629	0.6274	0.6274	1,229,919	-0.03(-5.13%)
Dec 12, 2025	0.6600	0.6940	0.6600	0.6613	500,153	-0.01(-2.19%)
Dec 11, 2025	0.6666	0.6800	0.6600	0.6761	673,620	+0.02(+2.75%)
Dec 10, 2025	0.6268	0.6686	0.6268	0.6580	887,088	-0.02(-3.24%)
Dec 09, 2025	0.6500	0.6821	0.6500	0.6800	469,578	+0.02(+3.72%)
Dec 08, 2025	0.6872	0.6899	0.6530	0.6556	535,199	-0.02(-2.38%)
Dec 05, 2025	0.6900	0.7000	0.6716	0.6716	427,885	-0.01(-1.32%)
Dec 04, 2025	0.6800	0.6944	0.6753	0.6806	231,368	-0.01(-2.11%)
Dec 03, 2025	0.6704	0.6982	0.6650	0.6953	468,680	+0.03(+4.54%)
Dec 02, 2025	0.6711	0.7000	0.6610	0.6651	646,394	-0.01(-2.08%)
Dec 01, 2025	0.6900	0.7050	0.6740	0.6792	647,013	-0.04(-4.99%)
Nov 28, 2025	0.7162	0.7300	0.7101	0.7149	193,465	+0.01(+0.82%)
Nov 26, 2025	0.7024	0.7217	0.6951	0.7091	520,920	+0.00(+0.44%)
Nov 25, 2025	0.7100	0.7195	0.6906	0.7060	446,918	+0.01(+1.61%)
Nov 24, 2025	0.7000	0.7200	0.6812	0.6948	750,973	-0.03(-4.52%)
Nov 21, 2025	0.6600	0.7300	0.6600	0.7277	999,221	+0.07(+10.09%)
Nov 20, 2025	0.7000	0.7204	0.6550	0.6610	1,233,012	-0.03(-4.85%)
Nov 19, 2025	0.7100	0.7204	0.6850	0.6947	1,620,426	-0.02(-2.15%)
Nov 18, 2025	0.7177	0.7300	0.7002	0.7100	832,904	-0.01(-1.80%)
Nov 17, 2025	0.7310	0.7750	0.7200	0.7230	1,034,969	-0.02(-2.30%)
Nov 14, 2025	0.7800	0.7878	0.7383	0.7400	1,263,363	-0.02(-1.99%)
Nov 13, 2025	0.7900	0.8007	0.7548	0.7550	1,123,282	-0.05(-6.20%)
Nov 12, 2025	0.8100	0.8500	0.7916	0.8049	1,209,160	-0.01(-1.67%)
Nov 11, 2025	0.7800	0.8500	0.7800	0.8186	834,640	+0.03(+3.62%)
Nov 10, 2025	0.7512	0.8141	0.7420	0.7900	1,068,849	+0.00(+0.00%)
Nov 07, 2025	0.7720	0.8110	0.7720	0.7900	1,080,618	-0.00(-0.43%)
Nov 06, 2025	0.8200	0.8407	0.7829	0.7934	571,864	-0.02(-2.05%)
Nov 05, 2025	0.8368	0.8398	0.7900	0.8100	481,079	+0.01(+0.97%)
Nov 04, 2025	0.8200	0.8529	0.8015	0.8022	881,087	-0.05(-5.62%)

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