BARK, Inc. (BARK) Historical Stock Data

0.66 ↓0.01 (-2.19%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BARK is down -0.28% a day on average. There have been 11 days where BARK, Inc. closed green and 19 days where BARK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	0.66	0.66	↑$0.00 (0.20%)	0.66	0.69	444.06K
2025-12-11	0.67	0.68	↑$0.01 (1.43%)	0.66	0.68	673.52K
2025-12-10	0.63	0.66	↑$0.03 (4.98%)	0.63	0.67	792.34K
2025-12-09	0.65	0.68	↑$0.03 (4.62%)	0.65	0.68	469.58K
2025-12-08	0.69	0.66	↓$0.03 (-4.60%)	0.65	0.69	535.02K
2025-12-05	0.69	0.67	↓$0.02 (-2.67%)	0.67	0.70	427.09K
2025-12-04	0.68	0.68	↑$0.00 (0.09%)	0.68	0.69	191.98K
2025-12-03	0.67	0.70	↑$0.02 (3.71%)	0.67	0.70	413.96K
2025-12-02	0.67	0.67	↓$0.01 (-0.89%)	0.66	0.70	616.73K
2025-12-01	0.69	0.68	↓$0.01 (-1.57%)	0.67	0.71	584.62K
2025-11-28	0.72	0.71	↓$0.00 (-0.18%)	0.71	0.73	166.81K
2025-11-26	0.70	0.71	↑$0.01 (0.95%)	0.70	0.72	470.07K
2025-11-25	0.71	0.71	↓$0.00 (-0.56%)	0.69	0.72	447.02K
2025-11-24	0.70	0.69	↓$0.01 (-0.74%)	0.68	0.72	695.94K
2025-11-21	0.66	0.73	↑$0.07 (10.26%)	0.66	0.73	1M
2025-11-20	0.70	0.66	↓$0.04 (-5.57%)	0.66	0.72	1.18M
2025-11-19	0.71	0.69	↓$0.02 (-2.15%)	0.69	0.72	1.56M
2025-11-18	0.72	0.71	↓$0.01 (-1.07%)	0.70	0.73	816.38K
2025-11-17	0.73	0.72	↓$0.01 (-1.09%)	0.72	0.78	1.03M
2025-11-14	0.78	0.74	↓$0.04 (-4.64%)	0.74	0.79	1.26M
2025-11-13	0.79	0.76	↓$0.04 (-4.43%)	0.75	0.80	1.07M
2025-11-12	0.81	0.80	↓$0.01 (-0.63%)	0.79	0.85	1.17M
2025-11-11	0.78	0.82	↑$0.04 (4.95%)	0.78	0.85	834.64K
2025-11-10	0.75	0.79	↑$0.04 (5.17%)	0.74	0.81	1.07M
2025-11-07	0.77	0.79	↑$0.02 (2.25%)	0.77	0.81	1.05M
2025-11-06	0.82	0.79	↓$0.02 (-2.89%)	0.78	0.84	516.20K
2025-11-05	0.84	0.81	↓$0.03 (-3.20%)	0.79	0.84	481.06K
2025-11-04	0.82	0.80	↓$0.02 (-2.17%)	0.80	0.85	829.43K
2025-11-03	0.91	0.85	↓$0.06 (-6.59%)	0.84	0.91	553.42K
2025-10-31	0.92	0.91	↓$0.01 (-1.33%)	0.90	0.94	715.17K