BARK
BARK (BARK)
NYSE
$9.05-$0.06 (-0.71%)
Price as of Nov 13, 2026 12:25 PM EST
  • $81.2M
    Market Cap
  • -39.67%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +13.31%
    Low Price$7.46
    High Price$9.54
  • 3 Months
    -14.54%
    Low Price$7.46
    High Price$10.92
  • 1 Year
    -39.67%
    Low Price$10.13
    High Price$11.22
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
9.03
9.48
8.67
9.11
+0.11%
30,990
11/11/2026
9.46
9.49
8.91
9.10
-2.99%
27,882
11/10/2026
9.61
9.94
9.26
9.38
-1.68%
29,741
11/09/2026
9.31
9.75
9.23
9.54
+2.25%
61,185
11/06/2026
7.76
9.44
7.76
9.33
+11.60%
61,473
11/05/2026
8.27
8.48
7.95
8.36
+0.36%
32,082
11/05/2026
-$0.43 Earnings
11/04/2026
8.20
8.48
8.20
8.33
+2.33%
27,177
11/03/2026
8.32
8.46
8.08
8.14
-1.81%
30,257
11/02/2026
8.04
8.35
7.93
8.29
+3.63%
53,305
10/30/2026
8.13
8.15
7.87
8.00
-1.48%
51,904
10/29/2026
8.06
8.29
7.94
8.12
0.00%
19,040
10/28/2026
8.19
8.23
8.01
8.12
-0.98%
25,899
10/27/2026
8.05
8.25
7.85
8.20
+1.23%
25,104
10/26/2026
7.80
8.25
7.73
8.10
+5.47%
35,525
10/23/2026
7.73
7.73
7.56
7.68
-0.90%
14,094
10/22/2026
7.80
7.85
7.53
7.75
+1.44%
48,011
10/21/2026
7.57
7.70
7.54
7.64
+1.87%
11,805
10/20/2026
7.47
7.72
7.47
7.50
+0.54%
38,616
10/19/2026
7.65
7.68
7.40
7.46
-3.49%
44,513
10/16/2026
7.84
7.86
7.62
7.73
-1.40%
29,045
10/15/2026
7.62
8.06
7.61
7.84
+4.53%
44,331
10/14/2026
8.06
8.06
7.50
7.50
-6.48%
79,925
10/13/2026
8.04
8.20
8.02
8.02
-0.25%
23,842
10/12/2026
8.10
8.11
8.01
8.04
+0.25%
36,451
10/09/2026
8.26
8.26
8.01
8.02
-2.31%
38,734
10/08/2026
8.25
8.35
8.09
8.21
-0.12%
45,470
10/07/2026
8.00
8.31
7.98
8.22
+0.61%
24,676
10/06/2026
8.20
8.21
8.10
8.17
+0.86%
17,369
10/05/2026
8.10
8.20
8.05
8.10
-0.25%
21,513
10/02/2026
8.46
8.63
8.06
8.12
-4.69%
43,429
10/01/2026
8.40
8.59
8.30
8.52
+0.71%
34,323
09/30/2026
8.38
8.58
8.33
8.46
+2.30%
39,462
09/29/2026
8.09
8.38
8.09
8.27
+0.98%
35,751
09/28/2026
8.16
8.35
8.09
8.19
+0.37%
34,377
09/25/2026
8.41
8.84
8.15
8.16
+0.74%
113,910
09/24/2026
8.17
8.33
8.01
8.10
-1.58%
31,235
09/23/2026
8.68
8.68
8.15
8.23
-4.30%
78,471
09/22/2026
8.91
8.96
8.58
8.60
-1.71%
43,673
09/21/2026
8.88
8.94
8.72
8.75
-0.91%
44,641
09/18/2026
9.00
9.07
8.80
8.83
-1.23%
94,537
09/17/2026
8.60
9.03
8.55
8.94
+4.56%
46,095
09/16/2026
8.98
8.98
8.55
8.55
-3.39%
49,006
09/15/2026
9.27
9.27
8.80
8.85
-3.17%
42,871
09/14/2026
9.49
9.54
9.07
9.14
-4.69%
44,841
09/11/2026
9.63
10.03
9.59
9.59
-0.10%
43,394
09/10/2026
8.89
9.87
8.69
9.60
+7.50%
91,464
09/09/2026
9.77
9.77
8.93
8.93
-7.94%
74,618
09/08/2026
10.53
10.73
9.63
9.70
-9.68%
79,171
09/04/2026
10.41
10.84
10.39
10.74
+4.07%
45,297
09/03/2026
10.66
10.74
10.24
10.32
-3.28%
50,763
09/02/2026
10.61
11.07
10.61
10.67
-1.20%
74,798
09/01/2026
10.50
10.90
10.41
10.80
+1.60%
37,758
08/31/2026
10.92
11.00
10.60
10.63
-2.66%
45,782
08/28/2026
10.76
11.07
10.70
10.92
+0.65%
35,348
08/27/2026
10.47
11.20
10.47
10.85
+2.94%
43,899
08/26/2026
10.22
10.69
10.22
10.54
+1.93%
83,641
08/25/2026
10.30
10.39
10.05
10.34
+1.47%
26,933
08/24/2026
10.02
10.31
10.02
10.19
+0.59%
27,196
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