• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.8126 +0.0313 (+4.01%)
    Streaming Delayed Price Updated: 2:30 PM EST, Mar 2, 2026 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 (%)
    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 999,146 -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.
    © 2025 FinancialContent. All rights reserved.