BARK - Bark, Inc.
0.544
-0.008 -1.489%
Share volume: 1,493,905
Last Updated: 03-27-2026
Retail/Retail – Misc. Retail Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.55
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.54 | $0.54 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | $0.54 | 1,493,905 | $1,474,212.00 |
| 03-26-2026 | $0.58 | $0.58 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | $0.55 | 827,634 | $827,634.00 |
| 03-25-2026 | $0.64 | $0.64 | $0.64 | $0.64 | $0.58 | $0.58 | $0.58 | $0.58 | 1,001,673 | $1,001,673.00 |
| 03-24-2026 | $0.66 | $0.66 | $0.67 | $0.67 | $0.62 | $0.62 | $0.63 | $0.63 | 2,249,984 | $2,249,984.00 |
| 03-23-2026 | $0.66 | $0.66 | $0.66 | $0.66 | $0.60 | $0.60 | $0.63 | $0.63 | 2,119,997 | $2,119,997.00 |
| 03-20-2026 | $0.75 | $0.75 | $0.75 | $0.75 | $0.62 | $0.62 | $0.66 | $0.66 | 7,703,029 | $7,703,029.00 |
| 03-19-2026 | $0.80 | $0.80 | $0.82 | $0.82 | $0.80 | $0.80 | $0.82 | $0.82 | 281,750 | $281,750.00 |
| 03-18-2026 | $0.80 | $0.80 | $0.83 | $0.83 | $0.79 | $0.79 | $0.83 | $0.83 | 675,485 | $675,485.00 |
| 03-17-2026 | $0.82 | $0.82 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | $0.81 | 414,364 | $414,364.00 |
| 03-16-2026 | $0.80 | $0.80 | $0.84 | $0.84 | $0.80 | $0.80 | $0.83 | $0.83 | 345,301 | $345,301.00 |