Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	9.200	9.990	9.100	9.920	113,317	-0.56(-5.34%)
Apr 01, 2026	10.27	11.00	10.04	10.48	106,230	+9.97(+1968.69%)
Mar 31, 2026	0.5130	0.5429	0.4974	0.5066	1,766,959	-0.01(-1.02%)
Mar 30, 2026	0.5400	0.5563	0.5075	0.5118	1,483,900	-0.03(-5.92%)
Mar 27, 2026	0.5423	0.5600	0.5351	0.5440	1,493,905	-0.01(-1.47%)
Mar 26, 2026	0.5800	0.5998	0.5521	0.5521	826,614	-0.03(-4.91%)
Mar 25, 2026	0.6381	0.6381	0.5806	0.5806	1,000,612	-0.04(-7.18%)
Mar 24, 2026	0.6600	0.6651	0.6154	0.6255	2,241,931	-0.00(-0.71%)
Mar 23, 2026	0.6600	0.6600	0.6010	0.6300	2,101,101	-0.03(-4.01%)
Mar 20, 2026	0.7500	0.7500	0.6159	0.6563	7,703,173	-0.17(-20.25%)
Mar 19, 2026	0.8000	0.8232	0.7993	0.8229	281,751	-0.01(-1.37%)
Mar 18, 2026	0.8000	0.8343	0.7875	0.8343	675,386	+0.02(+2.43%)
Mar 17, 2026	0.8235	0.8397	0.8100	0.8145	414,364	-0.01(-1.39%)
Mar 16, 2026	0.8015	0.8359	0.8015	0.8260	345,301	+0.02(+2.18%)
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	382,894	+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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices