BARK, Inc. Class A Common Stock (BARK)
1.3300
-0.0900 (-6.34%)
NYSE · Last Trade: Apr 3rd, 7:10 PM EDT
Historical Prices For BARK, Inc. Class A Common Stock (BARK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.41 | 1.44 | 1.40 | 1.42 | 432,157 | 1.42 |
| 4/01/2025 | 1.37 | 1.43 | 1.37 | 1.42 | 711,537 | 1.42 |
| 3/31/2025 | 1.36 | 1.42 | 1.34 | 1.39 | 601,132 | 1.39 |
| 3/28/2025 | 1.40 | 1.45 | 1.36 | 1.40 | 655,419 | 1.40 |
| 3/27/2025 | 1.38 | 1.48 | 1.36 | 1.42 | 745,071 | 1.42 |
| 3/26/2025 | 1.37 | 1.40 | 1.35 | 1.39 | 623,611 | 1.39 |
| 3/25/2025 | 1.42 | 1.46 | 1.36 | 1.37 | 554,481 | 1.37 |
| 3/24/2025 | 1.42 | 1.45 | 1.38 | 1.41 | 444,591 | 1.41 |
| 3/21/2025 | 1.36 | 1.42 | 1.35 | 1.40 | 1,043,441 | 1.40 |
| 3/20/2025 | 1.37 | 1.43 | 1.36 | 1.38 | 562,694 | 1.38 |
| 3/19/2025 | 1.35 | 1.43 | 1.33 | 1.40 | 692,836 | 1.40 |
| 3/18/2025 | 1.38 | 1.40 | 1.31 | 1.35 | 901,152 | 1.35 |
| 3/17/2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1,194,423 | 1.38 |
| 3/14/2025 | 1.41 | 1.41 | 1.33 | 1.34 | 1,007,618 | 1.34 |
| 3/13/2025 | 1.45 | 1.46 | 1.38 | 1.38 | 780,136 | 1.38 |
| 3/12/2025 | 1.45 | 1.49 | 1.42 | 1.44 | 756,295 | 1.44 |
| 3/11/2025 | 1.46 | 1.51 | 1.43 | 1.46 | 850,219 | 1.46 |
| 3/10/2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1,442,143 | 1.48 |
| 3/07/2025 | 1.60 | 1.61 | 1.50 | 1.55 | 1,526,645 | 1.55 |
| 3/06/2025 | 1.65 | 1.77 | 1.57 | 1.62 | 1,127,169 | 1.62 |
| 3/05/2025 | 1.60 | 1.69 | 1.59 | 1.67 | 576,731 | 1.67 |
| 3/04/2025 | 1.58 | 1.62 | 1.48 | 1.60 | 1,576,204 | 1.60 |
| 3/03/2025 | 1.71 | 1.74 | 1.63 | 1.63 | 905,586 | 1.63 |
| 2/28/2025 | 1.69 | 1.71 | 1.65 | 1.69 | 708,308 | 1.69 |
| 2/27/2025 | 1.76 | 1.81 | 1.70 | 1.70 | 1,373,864 | 1.70 |
| 2/26/2025 | 1.71 | 1.89 | 1.70 | 1.81 | 1,012,375 | 1.81 |
| 2/25/2025 | 1.70 | 1.75 | 1.65 | 1.68 | 1,077,578 | 1.68 |
| 2/24/2025 | 1.73 | 1.75 | 1.68 | 1.69 | 1,143,580 | 1.69 |
| 2/21/2025 | 1.82 | 1.84 | 1.73 | 1.74 | 879,857 | 1.74 |
| 2/20/2025 | 1.81 | 1.83 | 1.78 | 1.81 | 487,569 | 1.81 |
| 2/19/2025 | 1.87 | 1.90 | 1.80 | 1.82 | 687,863 | 1.82 |
| 2/18/2025 | 1.97 | 1.97 | 1.84 | 1.87 | 1,044,882 | 1.87 |
| 2/14/2025 | 2.03 | 2.03 | 1.96 | 1.97 | 742,251 | 1.97 |
| 2/13/2025 | 1.99 | 2.04 | 1.97 | 2.01 | 813,741 | 2.01 |
| 2/12/2025 | 1.91 | 2.02 | 1.91 | 1.98 | 990,706 | 1.98 |
| 2/11/2025 | 1.92 | 2.01 | 1.92 | 1.96 | 887,302 | 1.96 |
| 2/10/2025 | 1.80 | 2.00 | 1.78 | 1.98 | 1,376,784 | 1.98 |
| 2/07/2025 | 1.82 | 1.88 | 1.78 | 1.81 | 853,768 | 1.81 |
| 2/06/2025 | 1.81 | 1.86 | 1.60 | 1.83 | 1,848,239 | 1.83 |
| 2/05/2025 | 1.93 | 1.97 | 1.88 | 1.96 | 994,405 | 1.96 |
| 2/04/2025 | 1.84 | 1.92 | 1.84 | 1.90 | 618,737 | 1.90 |
| 2/03/2025 | 1.82 | 1.90 | 1.80 | 1.86 | 732,229 | 1.86 |
| 1/31/2025 | 1.91 | 1.94 | 1.85 | 1.87 | 822,879 | 1.87 |
| 1/30/2025 | 1.88 | 1.95 | 1.87 | 1.91 | 539,107 | 1.91 |
| 1/29/2025 | 1.88 | 1.91 | 1.85 | 1.87 | 479,125 | 1.87 |
| 1/28/2025 | 1.92 | 1.94 | 1.85 | 1.89 | 573,258 | 1.89 |
| 1/27/2025 | 1.91 | 1.99 | 1.89 | 1.91 | 672,786 | 1.91 |
| 1/24/2025 | 1.92 | 1.95 | 1.90 | 1.93 | 558,452 | 1.93 |
| 1/23/2025 | 1.89 | 1.94 | 1.86 | 1.94 | 458,908 | 1.94 |
| 1/22/2025 | 1.93 | 1.93 | 1.88 | 1.90 | 591,662 | 1.90 |
| 1/21/2025 | 2.03 | 2.03 | 1.91 | 1.92 | 875,849 | 1.92 |
| 1/17/2025 | 2.03 | 2.03 | 1.95 | 2.00 | 779,079 | 2.00 |
| 1/16/2025 | 2.00 | 2.01 | 1.96 | 1.96 | 607,051 | 1.96 |
| 1/15/2025 | 2.01 | 2.05 | 1.97 | 2.01 | 791,883 | 2.01 |
| 1/14/2025 | 2.02 | 2.10 | 1.95 | 1.96 | 1,204,490 | 1.96 |
| 1/13/2025 | 1.91 | 2.00 | 1.73 | 1.98 | 1,632,804 | 1.98 |
| 1/10/2025 | 2.31 | 2.31 | 2.01 | 2.02 | 2,131,316 | 2.02 |
| 1/08/2025 | 2.28 | 2.28 | 2.15 | 2.26 | 2,311,527 | 2.26 |
| 1/07/2025 | 2.03 | 2.31 | 1.99 | 2.25 | 4,213,963 | 2.25 |
| 1/06/2025 | 2.02 | 2.03 | 1.95 | 1.98 | 1,145,771 | 1.98 |