Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5769 -0.0256 (-4.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 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 (%)
Jan 02, 2026 0.5820 0.6208 0.5732 0.5769 594,316 -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 535,333 -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.
© 2025 FinancialContent. All rights reserved.