Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.190 +0.060 (+5.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 1.130 1.200 1.130 1.190 516,669 +0.06(+5.31%)
May 07, 2025 1.120 1.130 1.100 1.130 388,134 +0.01(+0.89%)
May 06, 2025 1.110 1.130 1.100 1.120 432,508 +0.00(+0.00%)
May 05, 2025 1.110 1.150 1.110 1.120 250,671 +0.00(+0.00%)
May 02, 2025 1.100 1.140 1.100 1.120 405,244 +0.02(+1.82%)
May 01, 2025 1.120 1.150 1.090 1.100 656,174 -0.03(-2.65%)
Apr 30, 2025 1.140 1.160 1.120 1.130 561,640 -0.04(-3.42%)
Apr 29, 2025 1.170 1.190 1.150 1.170 443,747 -0.01(-0.85%)
Apr 28, 2025 1.180 1.220 1.160 1.180 514,832 -0.02(-1.67%)
Apr 25, 2025 1.190 1.210 1.160 1.200 820,756 -0.01(-0.83%)
Apr 24, 2025 1.190 1.240 1.181 1.210 684,815 +0.01(+0.83%)
Apr 23, 2025 1.250 1.280 1.180 1.200 622,274 -0.01(-0.83%)
Apr 22, 2025 1.210 1.250 1.180 1.210 599,999 +0.03(+2.54%)
Apr 21, 2025 1.210 1.215 1.155 1.180 518,746 -0.05(-4.07%)
Apr 17, 2025 1.250 1.265 1.200 1.230 738,478 -0.02(-1.60%)
Apr 16, 2025 1.260 1.290 1.230 1.250 640,016 -0.03(-2.34%)
Apr 15, 2025 1.320 1.350 1.260 1.280 489,662 -0.05(-3.76%)
Apr 14, 2025 1.400 1.440 1.293 1.330 733,138 -0.06(-4.32%)
Apr 11, 2025 1.380 1.395 1.335 1.390 478,039 +0.01(+0.72%)
Apr 10, 2025 1.380 1.430 1.330 1.380 966,008 -0.02(-1.43%)
Apr 09, 2025 1.290 1.480 1.285 1.400 1,038,328 +0.08(+6.06%)
Apr 08, 2025 1.390 1.410 1.300 1.320 816,754 -0.03(-2.22%)
Apr 07, 2025 1.230 1.405 1.230 1.350 1,212,027 +0.02(+1.50%)
Apr 04, 2025 1.280 1.355 1.260 1.330 1,034,661 +0.00(+0.00%)
Apr 03, 2025 1.350 1.400 1.310 1.330 1,396,523 -0.09(-6.34%)
Apr 02, 2025 1.410 1.440 1.395 1.420 432,157 +0.00(+0.00%)
Apr 01, 2025 1.370 1.430 1.370 1.420 711,537 +0.03(+2.16%)
Mar 31, 2025 1.360 1.420 1.340 1.390 601,132 -0.01(-0.71%)
Mar 28, 2025 1.400 1.450 1.360 1.400 655,419 -0.02(-1.41%)
Mar 27, 2025 1.380 1.480 1.360 1.420 745,071 +0.03(+2.16%)
Mar 26, 2025 1.370 1.400 1.350 1.390 623,611 +0.02(+1.46%)
Mar 25, 2025 1.420 1.460 1.360 1.370 554,481 -0.04(-2.84%)
Mar 24, 2025 1.420 1.445 1.381 1.410 444,591 +0.01(+0.71%)
Mar 21, 2025 1.360 1.420 1.350 1.400 1,043,441 +0.02(+1.45%)
Mar 20, 2025 1.370 1.429 1.365 1.380 562,694 -0.02(-1.43%)
Mar 19, 2025 1.350 1.430 1.330 1.400 692,836 +0.05(+3.70%)
Mar 18, 2025 1.380 1.395 1.310 1.350 901,152 -0.03(-2.17%)
Mar 17, 2025 1.310 1.400 1.310 1.380 1,194,423 +0.04(+2.99%)
Mar 14, 2025 1.410 1.410 1.330 1.340 1,007,618 -0.04(-2.90%)
Mar 13, 2025 1.450 1.460 1.380 1.380 780,136 -0.06(-4.17%)
Mar 12, 2025 1.450 1.490 1.420 1.440 756,295 -0.02(-1.37%)
Mar 11, 2025 1.460 1.510 1.430 1.460 850,219 -0.02(-1.35%)
Mar 10, 2025 1.550 1.550 1.450 1.480 1,442,143 -0.07(-4.52%)
Mar 07, 2025 1.600 1.615 1.500 1.550 1,526,645 -0.07(-4.32%)
Mar 06, 2025 1.650 1.765 1.570 1.620 1,127,169 -0.05(-2.99%)
Mar 05, 2025 1.600 1.690 1.595 1.670 576,731 +0.07(+4.37%)
Mar 04, 2025 1.580 1.620 1.480 1.600 1,576,204 -0.03(-1.84%)
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 following
Privacy Policy and Terms Of Service.