Skip to main content
BARK logo

BARK, Inc.

BARKNYSEConsumer DiscretionarySpecialty Retail

$7.73Today:- (-)1Y +894.29%

As of Oct 16, 2026 close

Market cap
$68.87M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.55$19.80
Volume (live)
-
Avg. volume (3M)
48.62K

BARK (BARK) Historical Stock Prices

Analyze BARK (BARK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BARK (BARK) Interactive Price Chart

Interactive historical price chart showing BARK stock price movements and trends across multiple time periods.

Loading chart...

BARK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BARK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.847.867.627.737.7329.04K
Oct 15, 20267.628.067.617.847.8444.33K
Oct 14, 20268.068.067.507.507.5079.91K
Oct 13, 20268.048.208.028.028.0223.84K
Oct 12, 20268.108.118.018.048.0436.45K
Oct 9, 20268.268.268.018.028.0238.67K
Oct 8, 20268.258.358.098.218.2145.47K
Oct 7, 20268.008.317.988.228.2224.67K
Oct 6, 20268.208.218.108.178.1717.36K
Oct 5, 20268.108.208.058.108.1021.50K
Oct 2, 20268.468.638.068.128.1243.41K
Oct 1, 20268.408.598.308.528.5234.32K
Sep 30, 20268.388.588.338.468.4639.46K
Sep 29, 20268.098.388.098.278.2735.14K
Sep 28, 20268.168.358.098.198.1934.37K
Sep 25, 20268.418.848.158.168.16113.86K
Sep 24, 20268.178.328.018.108.1031.23K
Sep 23, 20268.688.688.158.238.2377.31K
Sep 22, 20268.918.968.588.608.6038.89K
Sep 21, 20268.888.948.718.758.7539.85K
Sep 18, 20269.009.078.808.838.8394.53K
Sep 17, 20268.609.038.558.948.9446.07K
Sep 16, 20268.988.988.558.558.5548.00K
Sep 15, 20269.279.278.808.858.8542.86K
Sep 14, 20269.499.549.079.149.1444.84K
Sep 11, 20269.6310.039.599.599.5943.38K
Sep 10, 20268.899.878.699.609.6091.46K
Sep 9, 20269.779.778.938.938.9374.60K
Sep 8, 202610.5310.739.639.709.7078.76K
Sep 4, 202610.4110.8410.3910.7410.7444.89K
Sep 3, 202610.6610.7410.2410.3210.3250.76K
Sep 2, 202610.6111.0710.6110.6710.6774.80K
Sep 1, 202610.5010.9010.4110.8010.8037.76K
Aug 31, 202610.9211.0010.6010.6310.6345.46K
Aug 28, 202610.7611.0710.7010.9210.9235.34K
Aug 27, 202610.4711.2010.4610.8510.8543.89K
Aug 26, 202610.2210.6910.2210.5410.5483.58K
Aug 25, 202610.3010.3910.0510.3410.3426.92K
Aug 24, 202610.0210.3110.0210.1910.1927.12K
Aug 21, 20269.8710.249.8710.1310.1326.52K
Aug 20, 202610.1210.369.909.949.9438.53K
Aug 19, 202610.1310.7210.1310.4110.4136.16K
Aug 18, 202610.1610.4710.0310.1010.1027.32K
Aug 17, 202610.0610.379.9010.3010.3055.30K
Aug 14, 202610.3710.9410.1210.1210.1234.36K
Aug 13, 202610.7210.8510.4010.4410.4436.74K
Aug 12, 202610.5511.1410.5510.6610.6649.95K
Aug 11, 202611.1111.1110.6710.7210.7258.63K
Aug 10, 202611.1111.1710.6810.7110.71111.45K
Aug 7, 20269.8611.329.8611.2211.22217.88K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.