BARK - Bark, Inc.
8.81
0.340 3.859%
Share volume: 46,247
Last Updated: 05-12-2026
Retail/Retail – Misc. Retail Stores:
13.30%
PREVIOUS CLOSE
CHG
CHG%
$8.47
0.34
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $8.39 | $8.39 | $9.08 | $9.08 | $8.39 | $8.39 | $8.81 | $8.81 | 46,247 | $46,247.00 |
| 05-11-2026 | $9.12 | $9.12 | $9.12 | $9.12 | $8.35 | $8.35 | $8.47 | $8.47 | 41,647 | $41,647.00 |
| 05-08-2026 | $9.36 | $9.36 | $9.36 | $9.36 | $9.02 | $9.02 | $9.05 | $9.05 | 25,257 | $25,257.00 |
| 05-07-2026 | $9.08 | $9.08 | $9.57 | $9.57 | $9.04 | $9.04 | $9.35 | $9.35 | 46,686 | $46,686.00 |
| 05-06-2026 | $9.00 | $9.00 | $9.18 | $9.18 | $8.80 | $8.80 | $8.96 | $8.96 | 33,152 | $33,152.00 |
| 05-05-2026 | $9.23 | $9.23 | $9.32 | $9.32 | $8.92 | $8.92 | $8.97 | $8.97 | 32,644 | $32,644.00 |
| 05-04-2026 | $9.55 | $9.55 | $9.65 | $9.65 | $9.26 | $9.26 | $9.35 | $9.35 | 28,377 | $28,377.00 |
| 05-01-2026 | $9.55 | $9.55 | $9.86 | $9.86 | $9.16 | $9.16 | $9.67 | $9.67 | 40,942 | $40,942.00 |
| 04-30-2026 | $9.14 | $9.14 | $9.56 | $9.56 | $8.97 | $8.97 | $9.44 | $9.44 | 58,093 | $58,093.00 |
| 04-29-2026 | $9.10 | $9.10 | $9.29 | $9.29 | $8.91 | $8.91 | $9.11 | $9.11 | 35,754 | $35,754.00 |