BARK
BARK (BARK)
NYSE
$9.64-$0.50 (-4.89%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $91.5M
    Market Cap
  • -41.25%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +11.44%
    Low Price$8.51
    High Price$11.22
  • 3 Months
    +12.18%
    Low Price$8.51
    High Price$11.22
  • 1 Year
    -41.25%
    Low Price$10.13
    High Price$11.22
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
9.87
10.24
9.87
10.13
+1.91%
26,528
08/20/2026
10.12
10.36
9.90
9.94
-4.51%
38,549
08/19/2026
10.13
10.72
10.13
10.41
+3.07%
36,174
08/18/2026
10.16
10.47
10.03
10.10
-1.94%
27,416
08/17/2026
10.06
10.37
9.90
10.30
+1.78%
55,498
08/14/2026
10.37
10.94
10.12
10.12
-3.07%
34,371
08/13/2026
10.72
10.85
10.40
10.44
-2.06%
36,739
08/12/2026
10.55
11.14
10.55
10.66
-0.56%
49,955
08/11/2026
11.11
11.11
10.67
10.72
+0.09%
58,682
08/10/2026
11.11
11.17
10.68
10.71
-4.55%
111,453
08/07/2026
9.86
11.32
9.86
11.22
+22.49%
217,959
08/06/2026
9.15
9.48
9.15
9.16
-1.40%
30,895
08/06/2026
-$0.20 Earnings
08/05/2026
9.77
9.95
9.26
9.29
-6.35%
27,331
08/04/2026
9.79
10.07
9.54
9.92
+0.92%
47,957
08/03/2026
9.07
10.00
9.07
9.83
+8.50%
68,426
07/31/2026
8.79
9.29
8.63
9.06
+2.60%
59,829
07/30/2026
8.77
8.97
8.57
8.83
-0.34%
105,075
07/29/2026
8.82
8.99
8.76
8.86
-0.67%
28,275
07/28/2026
8.67
9.01
8.67
8.92
+2.65%
28,252
07/27/2026
8.65
8.89
8.61
8.69
+2.12%
18,902
07/24/2026
8.73
8.84
8.50
8.51
-3.19%
45,665
07/23/2026
8.80
8.81
8.43
8.79
-1.35%
57,168
07/22/2026
9.02
9.14
8.78
8.91
-1.98%
33,194
07/21/2026
9.26
9.26
9.02
9.09
-2.57%
31,327
07/20/2026
9.25
9.54
9.10
9.33
+0.43%
43,104
07/17/2026
9.47
9.50
9.14
9.29
-2.11%
24,040
07/16/2026
9.56
9.89
9.30
9.49
-1.76%
25,207
07/15/2026
9.29
9.69
9.28
9.66
+4.32%
46,333
07/14/2026
9.37
9.37
9.14
9.26
-2.11%
29,998
07/13/2026
9.79
9.87
9.04
9.46
-1.46%
50,793
07/10/2026
9.63
9.71
9.23
9.60
+1.27%
42,287
07/09/2026
9.67
9.67
9.24
9.48
-1.46%
71,742
07/08/2026
9.96
10.16
9.54
9.62
-4.18%
25,683
07/07/2026
10.28
10.28
9.76
10.04
-3.28%
31,250
07/06/2026
10.93
10.93
10.27
10.38
-5.03%
33,298
07/02/2026
10.86
11.00
10.63
10.93
+1.49%
39,373
07/01/2026
9.97
10.85
9.91
10.77
+7.92%
197,414
06/30/2026
9.53
10.20
9.27
9.98
+4.18%
137,820
06/29/2026
8.61
9.94
8.56
9.58
+12.57%
199,105
06/26/2026
9.01
9.17
8.51
8.51
-6.69%
676,077
06/25/2026
9.51
9.56
8.88
9.12
-4.60%
73,109
06/24/2026
9.34
9.85
9.09
9.56
+2.47%
69,699
06/23/2026
9.08
9.58
9.07
9.33
+2.64%
42,433
06/22/2026
9.96
9.96
9.01
9.09
-9.37%
46,115
06/18/2026
9.42
10.13
9.42
10.03
+6.59%
97,881
06/17/2026
8.88
9.60
8.82
9.41
+6.21%
78,410
06/16/2026
8.69
9.26
8.53
8.86
+3.63%
198,268
06/15/2026
9.94
9.94
8.48
8.55
-12.40%
157,085
06/12/2026
9.76
10.41
9.63
9.76
-0.91%
87,118
06/11/2026
9.25
10.71
9.17
9.85
-2.76%
147,271
06/10/2026
9.01
10.13
8.80
10.13
+2.63%
153,067
06/09/2026
9.62
10.41
9.58
9.87
+3.24%
277,456
06/09/2026
$0.07 Earnings
06/08/2026
9.06
10.15
9.06
9.56
+4.94%
276,406
06/05/2026
9.47
9.58
9.10
9.11
-5.20%
23,166
06/04/2026
9.09
9.85
9.08
9.61
+4.91%
46,789
06/03/2026
9.90
9.90
8.99
9.16
-8.31%
52,335
06/02/2026
9.70
10.04
9.68
9.99
+1.63%
33,543
06/01/2026
9.99
10.30
9.66
9.83
-2.58%
32,375
05/29/2026
9.65
10.34
9.58
10.09
+2.85%
48,564
05/28/2026
9.23
9.87
9.04
9.81
+6.05%
42,613
05/27/2026
9.00
9.68
8.89
9.25
+3.24%
68,312
05/26/2026
8.70
9.16
8.68
8.96
+3.34%
77,351
05/22/2026
9.06
9.31
8.61
8.67
-3.99%
42,090
05/21/2026
8.95
9.15
8.50
9.03
-0.77%
73,439
05/20/2026
9.22
9.40
8.98
9.10
-2.36%
32,816
05/19/2026
8.62
9.39
8.62
9.32
+7.50%
43,843
05/18/2026
8.88
8.91
8.49
8.67
-1.81%
46,066
05/15/2026
9.24
9.30
8.81
8.83
-5.05%
48,296
05/14/2026
9.12
9.82
8.90
9.30
+2.65%
63,430
05/13/2026
8.74
9.24
8.61
9.06
+2.84%
50,877
05/12/2026
8.39
9.08
8.39
8.81
+4.01%
46,250
05/11/2026
9.12
9.12
8.35
8.47
-6.41%
41,647
05/08/2026
9.36
9.36
9.02
9.05
-3.21%
25,257
05/07/2026
9.08
9.57
9.04
9.35
+4.35%
46,686
05/06/2026
9.00
9.18
8.80
8.96
-0.11%
33,152
05/05/2026
9.23
9.32
8.92
8.97
-4.06%
32,644
05/04/2026
9.55
9.65
9.26
9.35
-3.31%
28,377
05/01/2026
9.55
9.86
9.16
9.67
+2.44%
40,942
04/30/2026
9.14
9.56
8.97
9.44
+3.62%
58,093
04/29/2026
9.10
9.29
8.91
9.11
-1.73%
35,747
04/28/2026
9.37
9.54
9.20
9.27
-3.34%
30,671
04/27/2026
9.46
9.74
9.45
9.59
+0.21%
17,712
04/24/2026
9.41
9.59
9.13
9.57
+1.27%
41,402
04/23/2026
9.78
9.78
9.29
9.45
-3.47%
77,351
04/22/2026
9.94
9.94
9.54
9.79
-0.10%
20,287
04/21/2026
10.16
10.43
9.73
9.80
-3.92%
45,447
04/20/2026
10.12
10.55
10.03
10.20
+0.29%
92,085
04/17/2026
10.28
10.69
9.81
10.17
-1.07%
157,150
04/16/2026
10.09
10.32
9.63
10.28
+1.28%
69,211
04/15/2026
9.31
10.41
9.31
10.15
+8.91%
110,557
04/14/2026
8.87
9.32
8.82
9.32
+5.31%
85,775
04/13/2026
8.25
8.86
8.15
8.85
+6.63%
87,647
04/10/2026
8.67
8.68
8.23
8.30
-4.60%
107,422
04/09/2026
8.66
8.98
8.52
8.70
+0.23%
107,387
04/08/2026
9.17
9.17
8.44
8.68
-1.92%
110,516
04/07/2026
9.69
9.70
8.58
8.85
-10.15%
218,961
04/06/2026
9.78
9.97
9.74
9.85
-0.71%
56,844
04/02/2026
9.20
9.99
9.10
9.92
-5.34%
113,316