BARK
BARK (BARK)
NYSE
$9.23+$0.13 (+1.49%)
Price as of Jun 23, 2026 2:59 PM EDT
  • $79.9M
    Market Cap
  • -44.10%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +4.84%
    Low Price$8.55
    High Price$10.13
  • 3 Months
    -30.75%
    Low Price$0.51
    High Price$10.48
  • 1 Year
    -44.10%
    Low Price$0.51
    High Price$10.48
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
10.27
11.00
10.04
10.48
+3.43%
106,171
04/01/2026
1:20 Split
03/31/2026
10.26
10.86
9.95
10.13
-1.02%
1,766,968
03/30/2026
10.80
11.13
10.15
10.24
-5.92%
1,484,163
03/27/2026
10.85
11.20
10.70
10.88
-1.47%
1,493,905
03/26/2026
11.60
12.00
11.04
11.04
-4.91%
827,634
03/25/2026
12.76
12.76
11.61
11.61
-7.18%
1,001,673
03/24/2026
13.20
13.30
12.31
12.51
-0.71%
2,249,984
03/23/2026
13.20
13.20
12.02
12.60
-4.01%
2,119,997
03/20/2026
15.00
15.00
12.32
13.13
-20.25%
7,703,172
03/19/2026
16.00
16.46
15.99
16.46
-1.37%
281,750
03/18/2026
16.00
16.69
15.75
16.69
+2.43%
675,485
03/17/2026
16.47
16.79
16.20
16.29
-1.39%
414,364
03/16/2026
16.03
16.72
16.03
16.52
+2.18%
345,301
03/13/2026
16.00
16.78
15.76
16.17
-0.20%
557,320
03/12/2026
15.72
16.56
15.72
16.20
0.00%
1,040,146
03/11/2026
16.00
16.50
15.79
16.20
+3.21%
738,209
03/10/2026
15.14
16.10
15.14
15.70
+2.13%
383,393
03/09/2026
15.00
15.40
15.00
15.37
-0.76%
366,780
03/06/2026
15.40
15.58
15.00
15.49
-0.10%
450,406
03/05/2026
15.80
16.53
15.50
15.50
-4.78%
650,671
03/04/2026
16.12
16.98
16.00
16.28
+3.04%
404,843
03/03/2026
16.00
16.32
15.44
15.80
-2.81%
649,425
03/02/2026
15.52
16.36
15.52
16.26
+4.03%
991,111
02/27/2026
15.69
15.97
15.28
15.63
+0.04%
908,432
02/26/2026
15.59
15.94
15.59
15.62
+2.75%
505,945
02/25/2026
15.93
16.21
15.20
15.20
+0.01%
806,649
02/24/2026
15.93
16.00
15.20
15.20
-1.25%
784,578
02/23/2026
16.00
16.53
15.11
15.39
-4.08%
901,534
02/20/2026
15.12
16.26
15.01
16.05
+6.52%
924,057
02/19/2026
15.30
15.30
14.67
15.06
-1.27%
883,609
02/18/2026
15.40
15.70
15.00
15.26
-2.19%
929,448
02/17/2026
15.80
15.90
15.20
15.60
-0.54%
753,156
02/13/2026
15.48
15.99
15.20
15.68
+1.50%
652,832
02/12/2026
15.50
15.95
15.30
15.45
-0.97%
1,405,632
02/11/2026
16.20
17.36
15.55
15.60
-1.24%
1,751,309
02/10/2026
16.57
16.80
15.80
15.80
-2.52%
768,246
02/09/2026
16.80
16.80
16.05
16.21
-2.82%
584,008
02/06/2026
16.20
17.20
16.05
16.68
+2.18%
781,783
02/05/2026
16.75
16.88
16.08
16.32
-2.65%
905,511
02/05/2026
-$0.60 Earnings
02/04/2026
16.62
17.17
16.60
16.77
+1.00%
577,222
02/03/2026
16.92
17.60
16.20
16.60
-3.42%
1,630,732
02/02/2026
17.80
18.31
17.02
17.19
-3.44%
986,948