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)

1.310 +0.070 (+5.65%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 3, 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 (%)
Jun 02, 2025 1.300 1.310 1.210 1.240 1,636,183 -0.05(-3.88%)
May 30, 2025 1.290 1.320 1.290 1.290 470,100 -0.01(-0.77%)
May 29, 2025 1.270 1.310 1.265 1.300 497,514 +0.03(+2.36%)
May 28, 2025 1.290 1.340 1.270 1.270 463,007 -0.04(-3.05%)
May 27, 2025 1.220 1.330 1.220 1.310 606,889 +0.10(+8.26%)
May 23, 2025 1.170 1.220 1.160 1.210 511,555 +0.01(+0.83%)
May 22, 2025 1.220 1.238 1.200 1.200 277,850 -0.03(-2.44%)
May 21, 2025 1.280 1.280 1.220 1.230 385,188 -0.06(-4.65%)
May 20, 2025 1.270 1.300 1.240 1.290 446,963 +0.02(+1.57%)
May 19, 2025 1.270 1.290 1.240 1.270 462,782 -0.01(-0.78%)
May 16, 2025 1.250 1.300 1.250 1.280 408,415 +0.02(+1.59%)
May 15, 2025 1.290 1.310 1.245 1.260 254,274 -0.04(-3.08%)
May 14, 2025 1.300 1.350 1.300 1.300 478,626 +0.00(+0.00%)
May 13, 2025 1.260 1.310 1.255 1.300 284,340 +0.04(+3.17%)
May 12, 2025 1.240 1.420 1.240 1.260 1,500,614 +0.10(+8.62%)
May 09, 2025 1.180 1.210 1.160 1.160 499,644 -0.03(-2.52%)
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 1,038,214 +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%)
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.