close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6716 -0.0090 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 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 (%)
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%)
Nov 03, 2025 0.9100 0.9199 0.8443 0.8500 586,562 -0.06(-6.37%)
Oct 31, 2025 0.9200 0.9444 0.8954 0.9078 777,535 -0.02(-2.62%)
Oct 30, 2025 0.9200 1.040 0.8640 0.9322 2,760,643 -0.01(-0.82%)
Oct 29, 2025 0.8436 0.9700 0.8371 0.9399 2,148,965 +0.09(+10.85%)
Oct 28, 2025 0.8684 0.8684 0.8366 0.8479 443,055 +0.01(+0.94%)
Oct 27, 2025 0.8700 0.8699 0.8056 0.8400 2,108,963 -0.02(-2.72%)
Oct 24, 2025 0.8633 0.8989 0.8625 0.8635 413,602 +0.01(+0.85%)
Oct 23, 2025 0.8700 0.8880 0.8420 0.8562 607,220 -0.00(-0.44%)
Oct 22, 2025 0.9066 0.9248 0.8412 0.8600 933,299 -0.03(-3.38%)
Oct 21, 2025 0.8945 0.9700 0.8443 0.8901 2,509,680 +0.01(+1.15%)
Oct 20, 2025 0.8100 0.8999 0.7953 0.8800 1,419,243 +0.09(+11.60%)
Oct 17, 2025 0.7600 0.8035 0.7600 0.7885 1,151,178 +0.02(+2.20%)
Oct 16, 2025 0.7939 0.8040 0.7569 0.7715 819,897 -0.00(-0.13%)
Oct 15, 2025 0.7500 0.8200 0.7500 0.7725 1,233,496 +0.03(+4.39%)
Oct 14, 2025 0.7600 0.7790 0.7336 0.7400 1,222,137 -0.02(-2.17%)
Oct 13, 2025 0.7800 0.8020 0.7547 0.7564 1,123,600 -0.02(-1.94%)
Oct 10, 2025 0.8405 0.8505 0.7714 0.7714 1,584,187 -0.08(-9.25%)
Oct 09, 2025 0.7900 0.8800 0.7800 0.8500 1,438,624 +0.07(+8.46%)
Oct 08, 2025 0.7800 0.7969 0.7800 0.7837 476,301 +0.00(+0.47%)
Oct 07, 2025 0.7900 0.8000 0.7800 0.7800 819,034 -0.01(-0.73%)
Oct 06, 2025 0.8066 0.8100 0.7800 0.7857 1,365,295 -0.02(-1.91%)
Oct 03, 2025 0.8100 0.8143 0.8010 0.8010 761,447 -0.01(-1.01%)
Oct 02, 2025 0.8000 0.8161 0.8000 0.8092 680,535 -0.01(-0.65%)
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.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today