Original Bark Co (BARK) Historical Stock Data

0.68 ↓0.01 (-2.11%)

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

Historical Data

In the past 30 trading days, BARK is down -0.22% a day on average. There have been 10 days where Original Bark Co closed green and 20 days where BARK closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-10-30	0.92	0.93	↑$0.01 (1.33%)	0.86	1.04	2.73M
2025-10-29	0.84	0.94	↑$0.10 (11.42%)	0.84	0.97	2.11M
2025-10-28	0.87	0.85	↓$0.02 (-2.36%)	0.84	0.87	443.07K
2025-10-27	0.87	0.84	↓$0.03 (-3.13%)	0.81	0.87	2.11M
2025-10-24	0.86	0.86	↑$0.00 (0.02%)	0.86	0.90	413.60K
2025-10-23	0.87	0.86	↓$0.01 (-1.59%)	0.84	0.89	604.17K