NYSE - Delayed Quote
USD
BARK, Inc. (BARK)
8.33
+0.19
(+2.33%)
At close: November 4 at 4:00:03 PM EST
8.33
0.00
(0.00%)
After hours: November 4 at 4:00:53 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
8.20
8.48
8.20
8.33
8.33
27,200
Nov 3, 2026
8.32
8.46
8.08
8.14
8.14
30,300
Nov 2, 2026
8.04
8.35
7.93
8.29
8.29
53,300
Oct 30, 2026
8.13
8.15
7.87
8.00
8.00
51,900
Oct 29, 2026
8.06
8.29
7.94
8.12
8.12
19,000
Oct 28, 2026
8.19
8.23
8.01
8.12
8.12
25,700
Oct 27, 2026
8.05
8.25
7.85
8.20
8.20
25,100
Oct 26, 2026
7.80
8.25
7.73
8.10
8.10
35,500
Oct 23, 2026
7.73
7.73
7.56
7.68
7.68
14,100
Oct 22, 2026
7.80
7.85
7.53
7.75
7.75
48,000
Oct 21, 2026
7.57
7.70
7.54
7.64
7.64
11,800
Oct 20, 2026
7.47
7.72
7.47
7.50
7.50
38,600
Oct 19, 2026
7.65
7.68
7.39
7.46
7.46
44,500
Oct 16, 2026
7.84
7.86
7.62
7.73
7.73
29,000
Oct 15, 2026
7.62
8.06
7.61
7.84
7.84
44,300
Oct 14, 2026
8.06
8.06
7.50
7.50
7.50
79,900
Oct 13, 2026
8.04
8.20
8.02
8.02
8.02
23,800
Oct 12, 2026
8.10
8.11
8.01
8.04
8.04
36,400
Oct 9, 2026
8.26
8.26
8.01
8.02
8.02
38,700
Oct 8, 2026
8.25
8.35
8.09
8.21
8.21
45,500
Oct 7, 2026
8.00
8.31
7.98
8.22
8.22
24,700
Oct 6, 2026
8.20
8.21
8.10
8.17
8.17
17,400
Oct 5, 2026
8.10
8.20
8.05
8.10
8.10
21,500
Oct 2, 2026
8.46
8.63
8.06
8.12
8.12
43,400
Oct 1, 2026
8.40
8.59
8.30
8.52
8.52
34,300
Sep 30, 2026
8.38
8.58
8.33
8.46
8.46
39,500
Sep 29, 2026
8.09
8.38
8.09
8.27
8.27
35,400
Sep 28, 2026
8.16
8.35
8.09
8.19
8.19
34,400
Sep 25, 2026
8.41
8.84
8.15
8.16
8.16
113,900
Sep 24, 2026
8.17
8.32
8.01
8.10
8.10
31,200
Sep 23, 2026
8.68
8.68
8.15
8.23
8.23
78,500
Sep 22, 2026
8.91
8.96
8.58
8.60
8.60
43,700
Sep 21, 2026
8.88
8.94
8.72
8.75
8.75
44,600
Sep 18, 2026
9.00
9.07
8.80
8.83
8.83
94,500
Sep 17, 2026
8.60
9.03
8.55
8.94
8.94
46,100
Sep 16, 2026
8.98
8.98
8.55
8.55
8.55
49,000
Sep 15, 2026
9.27
9.27
8.80
8.85
8.85
42,900
Sep 14, 2026
9.49
9.54
9.07
9.14
9.14
44,800
Sep 11, 2026
9.63
10.03
9.59
9.59
9.59
43,400
Sep 10, 2026
8.89
9.87
8.69
9.60
9.60
91,500
Sep 9, 2026
9.77
9.77
8.93
8.93
8.93
74,600
Sep 8, 2026
10.53
10.73
9.63
9.70
9.70
79,200
Sep 4, 2026
10.41
10.84
10.39
10.74
10.74
45,300
Sep 3, 2026
10.66
10.74
10.24
10.32
10.32
50,800
Sep 2, 2026
10.61
11.07
10.61
10.67
10.67
74,800
Sep 1, 2026
10.50
10.90
10.41
10.80
10.80
37,800
Aug 31, 2026
10.92
11.00
10.60
10.63
10.63
45,800
Aug 28, 2026
10.76
11.07
10.70
10.92
10.92
35,300
Aug 27, 2026
10.47
11.20
10.47
10.85
10.85
43,900
Aug 26, 2026
10.22
10.69
10.22
10.54
10.54
83,600
Aug 25, 2026
10.30
10.39
10.05
10.34
10.34
26,900
Aug 24, 2026
10.02
10.31
10.02
10.19
10.19
27,200
Aug 21, 2026
9.87
10.24
9.87
10.13
10.13
26,500
Aug 20, 2026
10.12
10.35
9.90
9.94
9.94
38,500
Aug 19, 2026
10.13
10.72
10.13
10.41
10.41
36,200
Aug 18, 2026
10.16
10.47
10.03
10.10
10.10
27,400
Aug 17, 2026
10.06
10.37
9.90
10.30
10.30
55,500
Aug 14, 2026
10.37
10.94
10.12
10.12
10.12
34,400
Aug 13, 2026
10.72
10.85
10.40
10.44
10.44
36,700
Aug 12, 2026
10.55
11.14
10.55
10.66
10.66
50,000
Aug 11, 2026
11.11
11.11
10.67
10.72
10.72
58,600
Aug 10, 2026
11.11
11.17
10.68
10.71
10.71
111,500
Aug 7, 2026
9.86
11.32
9.86
11.22
11.22
217,900
Aug 6, 2026
9.15
9.48
9.15
9.16
9.16
30,900
Aug 5, 2026
9.77
9.95
9.26
9.29
9.29
27,300
Aug 4, 2026
9.79
10.07
9.54
9.92
9.92
48,000
Aug 3, 2026
9.07
9.99
9.07
9.83
9.83
68,400
Jul 31, 2026
8.79
9.29
8.63
9.06
9.06
59,800
Jul 30, 2026
8.77
8.97
8.57
8.83
8.83
105,100
Jul 29, 2026
8.82
8.99
8.76
8.86
8.86
28,300
Jul 28, 2026
8.67
9.01
8.67
8.92
8.92
28,300
Jul 27, 2026
8.65
8.89
8.61
8.69
8.69
18,900
Jul 24, 2026
8.73
8.84
8.50
8.51
8.51
45,700
Jul 23, 2026
8.80
8.81
8.43
8.79
8.79
57,200
Jul 22, 2026
9.02
9.14
8.78
8.91
8.91
33,200
Jul 21, 2026
9.26
9.26
9.02
9.09
9.09
31,300
Jul 20, 2026
9.25
9.54
9.10
9.33
9.33
43,100
Jul 17, 2026
9.47
9.49
9.14
9.29
9.29
24,000
Jul 16, 2026
9.56
9.89
9.30
9.49
9.49
25,200
Jul 15, 2026
9.29
9.69
9.28
9.66
9.66
46,300
Jul 14, 2026
9.37
9.37
9.14
9.26
9.26
30,000
Jul 13, 2026
9.79
9.87
9.04
9.46
9.46
50,800
Jul 10, 2026
9.63
9.71
9.23
9.60
9.60
42,300
Jul 9, 2026
9.67
9.67
9.24
9.48
9.48
71,700
Jul 8, 2026
9.96
10.16
9.54
9.62
9.62
25,700
Jul 7, 2026
10.28
10.28
9.76
10.04
10.04
31,300
Jul 6, 2026
10.93
10.93
10.27
10.38
10.38
33,300
Jul 2, 2026
10.86
11.00
10.63
10.93
10.93
39,400
Jul 1, 2026
9.97
10.85
9.91
10.77
10.77
197,400
Jun 30, 2026
9.53
10.20
9.27
9.98
9.98
137,800
Jun 29, 2026
8.61
9.94
8.56
9.58
9.58
199,000
Jun 26, 2026
9.01
9.17
8.51
8.51
8.51
676,000
Jun 25, 2026
9.51
9.56
8.88
9.12
9.12
73,100
Jun 24, 2026
9.34
9.85
9.09
9.56
9.56
69,600
Jun 23, 2026
9.08
9.58
9.07
9.33
9.33
42,400
Jun 22, 2026
9.96
9.96
9.01
9.09
9.09
46,100
Jun 18, 2026
9.42
10.13
9.42
10.03
10.03
97,900
Jun 17, 2026
8.88
9.60
8.81
9.41
9.41
78,400
Jun 16, 2026
8.69
9.26
8.53
8.86
8.86
198,400
Jun 15, 2026
9.94
9.94
8.48
8.55
8.55
157,100
Jun 12, 2026
9.76
10.40
9.63
9.76
9.76
87,100
Jun 11, 2026
9.25
10.71
9.17
9.85
9.85
147,200
Jun 10, 2026
9.01
10.13
8.80
10.13
10.13
153,100
Jun 9, 2026
9.62
10.41
9.57
9.87
9.87
277,500
Jun 8, 2026
9.06
10.15
9.06
9.56
9.56
276,400
Jun 5, 2026
9.47
9.58
9.10
9.11
9.11
23,200
Jun 4, 2026
9.09
9.85
9.08
9.61
9.61
46,800
Jun 3, 2026
9.90
9.90
8.99
9.16
9.16
52,300
Jun 2, 2026
9.70
10.04
9.68
9.99
9.99
33,500
Jun 1, 2026
9.99
10.30
9.66
9.83
9.83
32,400
May 29, 2026
9.65
10.34
9.58
10.09
10.09
48,600
May 28, 2026
9.23
9.87
9.04
9.81
9.81
42,600
May 27, 2026
9.00
9.68
8.89
9.25
9.25
68,300
May 26, 2026
8.70
9.16
8.68
8.96
8.96
77,400
May 22, 2026
9.06
9.31
8.61
8.67
8.67
41,900
May 21, 2026
8.95
9.15
8.50
9.03
9.03
73,400
May 20, 2026
9.22
9.40
8.98
9.10
9.10
32,800
May 19, 2026
8.62
9.39
8.62
9.32
9.32
43,800
May 18, 2026
8.88
8.91
8.48
8.67
8.67
46,100
May 15, 2026
9.24
9.30
8.81
8.83
8.83
48,300
May 14, 2026
9.12
9.82
8.90
9.30
9.30
63,400
May 13, 2026
8.74
9.24
8.61
9.06
9.06
50,900
May 12, 2026
8.39
9.08
8.39
8.81
8.81
46,300
May 11, 2026
9.12
9.12
8.35
8.47
8.47
41,600
May 8, 2026
9.36
9.36
9.02
9.05
9.05
25,300
May 7, 2026
9.08
9.56
9.04
9.35
9.35
46,700
May 6, 2026
9.00
9.18
8.80
8.96
8.96
33,200
May 5, 2026
9.23
9.32
8.92
8.97
8.97
32,600
May 4, 2026
9.55
9.65
9.26
9.35
9.35
28,400
May 1, 2026
9.55
9.86
9.16
9.67
9.67
40,800
Apr 30, 2026
9.14
9.56
8.97
9.44
9.44
58,100
Apr 29, 2026
9.10
9.28
8.91
9.11
9.11
35,800
Apr 28, 2026
9.37
9.54
9.20
9.27
9.27
30,700
Apr 27, 2026
9.46
9.74
9.45
9.59
9.59
17,700
Apr 24, 2026
9.41
9.59
9.13
9.57
9.57
41,400
Apr 23, 2026
9.78
9.78
9.28
9.45
9.45
77,400
Apr 22, 2026
9.94
9.94
9.53
9.79
9.79
20,300
Apr 21, 2026
10.16
10.43
9.73
9.80
9.80
45,400
Apr 20, 2026
10.12
10.55
10.03
10.20
10.20
92,100
Apr 17, 2026
10.28
10.69
9.81
10.17
10.17
157,200
Apr 16, 2026
10.09
10.32
9.63
10.28
10.28
69,200
Apr 15, 2026
9.31
10.41
9.31
10.15
10.15
110,600
Apr 14, 2026
8.87
9.32
8.81
9.32
9.32
85,700
Apr 13, 2026
8.25
8.86
8.15
8.85
8.85
87,400
Apr 10, 2026
8.67
8.68
8.23
8.30
8.30
107,400
Apr 9, 2026
8.66
8.98
8.52
8.70
8.70
107,400
Apr 8, 2026
9.17
9.17
8.44
8.68
8.68
110,500
Apr 7, 2026
9.69
9.70
8.58
8.85
8.85
218,800
Apr 6, 2026
9.78
9.97
9.74
9.85
9.85
56,800
Apr 2, 2026
9.20
9.99
9.10
9.92
9.92
113,300
Apr 1, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
10.27
11.00
10.04
10.48
10.48
106,200
Mar 31, 2026
10.26
10.86
9.94
10.14
10.14
88,350
Mar 30, 2026
10.80
11.12
10.16
10.24
10.24
74,210
Mar 27, 2026
10.84
11.20
10.70
10.88
10.88
74,695
Mar 26, 2026
11.60
12.00
11.04
11.04
11.04
41,380
Mar 25, 2026
12.76
12.76
11.62
11.62
11.62
50,085
Mar 24, 2026
13.20
13.30
12.30
12.52
12.52
112,500
Mar 23, 2026
13.20
13.20
12.02
12.60
12.60
106,000
Mar 20, 2026
15.00
15.00
12.32
13.12
13.12
385,150
Mar 19, 2026
16.00
16.46
15.98
16.46
16.46
14,090
Mar 18, 2026
16.00
16.68
15.76
16.68
16.68
33,770
Mar 17, 2026
16.48
16.80
16.20
16.30
16.30
20,720
Mar 16, 2026
16.04
16.72
16.04
16.52
16.52
17,265
Mar 13, 2026
16.00
16.78
15.76
16.16
16.16
27,865
Mar 12, 2026
15.72
16.56
15.72
16.20
16.20
52,000
Mar 11, 2026
16.00
16.50
15.78
16.20
16.20
36,895
Mar 10, 2026
15.14
16.10
15.14
15.70
15.70
19,170
Mar 9, 2026
15.00
15.40
15.00
15.36
15.36
18,340
Mar 6, 2026
15.40
15.58
15.00
15.48
15.48
22,515
Mar 5, 2026
15.80
16.54
15.50
15.50
15.50
32,535
Mar 4, 2026
16.12
16.98
16.00
16.28
16.28
20,230
Mar 3, 2026
16.00
16.32
15.44
15.80
15.80
32,465
Mar 2, 2026
15.52
16.36
15.52
16.26
16.26
49,555
Feb 27, 2026
15.68
15.98
15.28
15.62
15.62
45,420
Feb 26, 2026
15.60
15.94
15.60
15.62
15.62
25,295
Feb 25, 2026
15.92
16.20
15.20
15.20
15.20
40,330
Feb 24, 2026
15.92
16.00
15.20
15.20
15.20
39,230
Feb 23, 2026
16.00
16.54
15.10
15.40
15.40
45,060
Feb 20, 2026
15.12
16.26
15.00
16.04
16.04
46,205
Feb 19, 2026
15.30
15.30
14.68
15.06
15.06
44,180
Feb 18, 2026
15.40
15.70
15.00
15.26
15.26
46,470
Feb 17, 2026
15.80
15.90
15.20
15.60
15.60
37,655
Feb 13, 2026
15.48
15.98
15.20
15.68
15.68
32,640
Feb 12, 2026
15.50
15.96
15.30
15.46
15.46
70,280
Feb 11, 2026
16.20
17.36
15.56
15.60
15.60
87,565
Feb 10, 2026
16.58
16.80
15.80
15.80
15.80
38,405
Feb 9, 2026
16.80
16.80
16.06
16.20
16.20
29,200
Feb 6, 2026
16.20
17.20
16.06
16.68
16.68
39,090
Feb 5, 2026
16.76
16.88
16.08
16.32
16.32
45,275
Feb 4, 2026
16.62
17.16
16.60
16.76
16.76
28,860
Feb 3, 2026
16.92
17.60
16.20
16.60
16.60
81,530
Feb 2, 2026
17.80
18.32
17.02
17.18
17.18
49,345
Jan 30, 2026
17.30
17.80
16.40
17.80
17.80
56,765
Jan 29, 2026
17.34
17.60
16.50
17.26
17.26
34,145
Jan 28, 2026
17.60
18.06
17.08
17.12
17.12
49,955
Jan 27, 2026
18.00
18.20
17.42
18.04
18.04
52,805
Jan 26, 2026
18.90
19.00
18.00
18.20
18.20
67,670
Jan 23, 2026
18.60
18.82
18.06
18.40
18.40
51,545
Jan 22, 2026
18.96
19.80
18.20
18.62
18.62
57,795
Jan 21, 2026
18.26
18.98
17.66
18.78
18.78
69,620
Jan 20, 2026
18.24
18.60
17.96
18.32
18.32
60,205
Jan 16, 2026
18.16
19.20
18.16
18.26
18.26
50,580
Jan 15, 2026
19.10
19.16
17.92
18.78
18.78
128,930
Jan 14, 2026
15.80
19.80
15.80
18.74
18.74
678,785
Jan 13, 2026
15.40
16.38
15.40
15.80
15.80
139,240
Jan 12, 2026
15.58
16.48
15.22
15.54
15.54
707,745
Jan 9, 2026
11.42
12.64
11.26
12.38
12.38
453,540
Jan 8, 2026
11.00
11.50
10.80
11.30
11.30
76,320
Jan 7, 2026
11.02
11.40
10.60
10.80
10.80
49,055
Jan 6, 2026
11.24
11.60
10.90
11.10
11.10
45,155
Jan 5, 2026
11.40
11.86
11.20
11.60
11.60
37,900
Jan 2, 2026
11.64
12.42
11.46
11.54
11.54
29,715
Dec 31, 2025
11.02
12.16
11.00
12.06
12.06
52,680
Dec 30, 2025
11.78
12.00
11.42
11.66
11.66
56,940
Dec 29, 2025
11.94
12.26
11.76
11.82
11.82
51,890
Dec 26, 2025
12.58
13.22
11.74
12.30
12.30
45,775
Dec 24, 2025
11.60
13.14
11.60
12.98
12.98
36,710
Dec 23, 2025
12.00
12.50
11.70
12.32
12.32
85,765
Dec 22, 2025
12.24
12.40
12.04
12.14
12.14
43,875
Dec 19, 2025
12.62
12.80
12.34
12.50
12.50
62,155
Dec 18, 2025
12.70
12.98
12.44
12.70
12.70
59,895
Dec 17, 2025
12.74
13.00
12.60
12.82
12.82
24,300
Dec 16, 2025
12.24
13.44
12.24
13.04
13.04
61,450
Dec 15, 2025
13.20
13.26
12.54
12.54
12.54
61,505
Dec 12, 2025
13.20
13.88
13.20
13.22
13.22
25,005
Dec 11, 2025
13.34
13.60
13.20
13.52
13.52
34,005
Dec 10, 2025
12.54
13.38
12.54
13.16
13.16
44,355
Dec 9, 2025
13.00
13.64
13.00
13.60
13.60
23,480
Dec 8, 2025
13.74
13.80
13.06
13.12
13.12
26,765
Dec 5, 2025
13.80
14.00
13.44
13.44
13.44
21,395
Dec 4, 2025
13.60
13.88
13.50
13.62
13.62
12,075
Dec 3, 2025
13.40
13.96
13.30
13.90
13.90
23,485
Dec 2, 2025
13.42
14.00
13.22
13.30
13.30
32,440
Dec 1, 2025
13.80
14.10
13.48
13.58
13.58
34,690
Nov 28, 2025
14.32
14.60
14.20
14.30
14.30
9,675
Nov 26, 2025
14.04
14.44
13.90
14.18
14.18
26,045
Nov 25, 2025
14.20
14.40
13.82
14.12
14.12
22,345
Nov 24, 2025
14.00
14.40
13.62
13.90
13.90
37,660
Nov 21, 2025
13.20
14.60
13.20
14.56
14.56
49,960
Nov 20, 2025
14.00
14.40
13.10
13.22
13.22
61,730
Nov 19, 2025
14.20
14.40
13.70
13.90
13.90
81,020
Nov 18, 2025
14.36
14.60
14.00
14.20
14.20
41,645
Nov 17, 2025
14.62
15.50
14.40
14.46
14.46
52,290
Nov 14, 2025
15.52
15.76
14.76
14.80
14.80
63,165
Nov 13, 2025
15.80
16.02
15.10
15.10
15.10
56,245
Nov 12, 2025
16.20
17.00
15.84
16.10
16.10
60,460
Nov 11, 2025
15.60
17.00
15.60
16.38
16.38
41,730
Nov 10, 2025
15.02
16.28
14.84
15.80
15.80
53,505
Nov 7, 2025
15.46
16.22
15.44
15.80
15.80
54,030
Nov 6, 2025
16.34
16.82
15.66
15.86
15.86
28,595
Nov 5, 2025
16.74
16.80
15.80
16.20
16.20
24,055
