BARK - Bark, Inc.
1.16
-0.030 -2.586%
Share volume: 499,544
Last Updated: 05-09-2025
Retail/Retail – Misc. Retail Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.19
-0.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.18 | $1.18 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | $1.16 | 499,544 | $499,544.00 |
| 05-08-2025 | $1.13 | $1.13 | $1.20 | $1.20 | $1.13 | $1.13 | $1.19 | $1.19 | 516,669 | $516,669.00 |
| 05-07-2025 | $1.12 | $1.12 | $1.13 | $1.13 | $1.10 | $1.10 | $1.13 | $1.13 | 388,134 | $388,134.00 |
| 05-06-2025 | $1.11 | $1.11 | $1.13 | $1.13 | $1.10 | $1.10 | $1.12 | $1.12 | 432,528 | $432,528.00 |
| 05-05-2025 | $1.11 | $1.11 | $1.15 | $1.15 | $1.11 | $1.11 | $1.12 | $1.12 | 250,696 | $250,696.00 |
| 05-02-2025 | $1.10 | $1.10 | $1.14 | $1.14 | $1.10 | $1.10 | $1.12 | $1.12 | 405,244 | $405,244.00 |
| 05-01-2025 | $1.12 | $1.12 | $1.15 | $1.15 | $1.09 | $1.09 | $1.10 | $1.10 | 656,245 | $656,245.00 |
| 04-30-2025 | $1.14 | $1.14 | $1.16 | $1.16 | $1.12 | $1.12 | $1.13 | $1.13 | 561,855 | $561,855.00 |
| 04-29-2025 | $1.17 | $1.17 | $1.19 | $1.19 | $1.15 | $1.15 | $1.17 | $1.17 | 443,747 | $443,747.00 |
| 04-28-2025 | $1.18 | $1.18 | $1.22 | $1.22 | $1.16 | $1.16 | $1.18 | $1.18 | 515,732 | $515,732.00 |
