Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	0.9476	0.9899	0.9100	0.9313	1,153,831	-0.01(-0.77%)
Jan 21, 2026	0.9131	0.9490	0.8826	0.9385	1,388,573	+0.02(+2.42%)
Jan 20, 2026	0.9116	0.9299	0.8983	0.9163	1,203,145	+0.00(+0.36%)
Jan 16, 2026	0.9080	0.9600	0.9080	0.9130	1,011,567	-0.03(-2.77%)
Jan 15, 2026	0.9500	0.9575	0.8960	0.9390	2,572,913	+0.00(+0.23%)
Jan 14, 2026	0.7900	0.9900	0.7900	0.9368	13,508,928	+0.15(+18.52%)
Jan 13, 2026	0.7700	0.8190	0.7700	0.7904	2,735,426	+0.01(+1.69%)
Jan 12, 2026	0.7787	0.8244	0.7608	0.7773	14,087,886	+0.16(+25.63%)
Jan 09, 2026	0.5713	0.6321	0.5632	0.6187	9,070,850	+0.05(+9.56%)
Jan 08, 2026	0.5500	0.5746	0.5397	0.5647	1,526,419	+0.02(+4.57%)
Jan 07, 2026	0.5505	0.5702	0.5300	0.5400	979,906	-0.02(-2.76%)
Jan 06, 2026	0.5620	0.5800	0.5448	0.5553	903,107	-0.02(-4.26%)
Jan 05, 2026	0.5700	0.5929	0.5600	0.5800	758,015	+0.00(+0.54%)
Jan 02, 2026	0.5820	0.6208	0.5732	0.5769	594,701	-0.03(-4.25%)
Dec 31, 2025	0.5510	0.6080	0.5500	0.6025	1,053,657	+0.02(+3.33%)
Dec 30, 2025	0.5889	0.6000	0.5710	0.5831	1,138,323	-0.01(-1.40%)
Dec 29, 2025	0.5969	0.6133	0.5876	0.5914	1,037,750	-0.02(-3.76%)
Dec 26, 2025	0.6290	0.6612	0.5866	0.6145	915,475	-0.03(-5.24%)
Dec 24, 2025	0.5800	0.6569	0.5800	0.6485	734,224	+0.03(+5.29%)
Dec 23, 2025	0.6000	0.6250	0.5850	0.6159	1,714,467	+0.01(+1.52%)
Dec 22, 2025	0.6115	0.6201	0.6018	0.6067	877,468	-0.02(-2.93%)
Dec 19, 2025	0.6313	0.6400	0.6170	0.6250	1,243,206	-0.01(-1.54%)
Dec 18, 2025	0.6354	0.6492	0.6224	0.6348	1,197,427	-0.01(-0.98%)
Dec 17, 2025	0.6367	0.6498	0.6301	0.6411	486,026	-0.01(-1.61%)
Dec 16, 2025	0.6120	0.6719	0.6120	0.6516	1,229,064	+0.02(+3.86%)
Dec 15, 2025	0.6600	0.6629	0.6274	0.6274	1,229,919	-0.03(-5.13%)
Dec 12, 2025	0.6600	0.6940	0.6600	0.6613	500,153	-0.01(-2.19%)
Dec 11, 2025	0.6666	0.6800	0.6600	0.6761	673,620	+0.02(+2.75%)
Dec 10, 2025	0.6268	0.6686	0.6268	0.6580	887,088	-0.02(-3.24%)
Dec 09, 2025	0.6500	0.6821	0.6500	0.6800	469,578	+0.02(+3.72%)
Dec 08, 2025	0.6872	0.6899	0.6530	0.6556	535,199	-0.02(-2.38%)
Dec 05, 2025	0.6900	0.7000	0.6716	0.6716	427,885	-0.01(-1.32%)
Dec 04, 2025	0.6800	0.6944	0.6753	0.6806	231,368	-0.01(-2.11%)
Dec 03, 2025	0.6704	0.6982	0.6650	0.6953	468,680	+0.03(+4.54%)
Dec 02, 2025	0.6711	0.7000	0.6610	0.6651	646,394	-0.01(-2.08%)
Dec 01, 2025	0.6900	0.7050	0.6740	0.6792	647,013	-0.04(-4.99%)
Nov 28, 2025	0.7162	0.7300	0.7101	0.7149	193,465	+0.01(+0.82%)
Nov 26, 2025	0.7024	0.7217	0.6951	0.7091	520,920	+0.00(+0.44%)
Nov 25, 2025	0.7100	0.7195	0.6906	0.7060	446,918	+0.01(+1.61%)
Nov 24, 2025	0.7000	0.7200	0.6812	0.6948	750,973	-0.03(-4.52%)
Nov 21, 2025	0.6600	0.7300	0.6600	0.7277	999,221	+0.07(+10.09%)
Nov 20, 2025	0.7000	0.7204	0.6550	0.6610	1,233,012	-0.03(-4.85%)
Nov 19, 2025	0.7100	0.7204	0.6850	0.6947	1,620,426	-0.02(-2.15%)
Nov 18, 2025	0.7177	0.7300	0.7002	0.7100	832,904	-0.01(-1.80%)
Nov 17, 2025	0.7310	0.7750	0.7200	0.7230	1,034,969	-0.02(-2.30%)
Nov 14, 2025	0.7800	0.7878	0.7383	0.7400	1,263,363	-0.02(-1.99%)
Nov 13, 2025	0.7900	0.8007	0.7548	0.7550	1,123,282	-0.05(-6.20%)
Nov 12, 2025	0.8100	0.8500	0.7916	0.8049	1,209,160	-0.01(-1.67%)
Nov 11, 2025	0.7800	0.8500	0.7800	0.8186	834,640	+0.03(+3.62%)
Nov 10, 2025	0.7512	0.8141	0.7420	0.7900	1,068,849	+0.00(+0.00%)
Nov 07, 2025	0.7720	0.8110	0.7720	0.7900	1,080,618	-0.00(-0.43%)
Nov 06, 2025	0.8200	0.8407	0.7829	0.7934	571,864	-0.02(-2.05%)
Nov 05, 2025	0.8368	0.8398	0.7900	0.8100	481,079	+0.01(+0.97%)
Nov 04, 2025	0.8200	0.8529	0.8015	0.8022	881,087	-0.05(-5.62%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today