MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BARK — BARK, Inc.
NYSEBARK, Inc.
$8.12
-0.40(-4.69%)
- O
- 8.46
- H
- 8.63
- L
- 8.06
- V
- 43.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.12
Period Return-66.45%
Period High$28.40
Period Low$8.01
Avg Daily Volume63.3K
Total Trading Days365
BARK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.46 | $8.63 | $8.06 | $8.12 | $-0.40 | -4.69% | 43,407 | $8.32 | $8.06 $8.63 |
| Oct 1, 2026 | $8.40 | $8.59 | $8.30 | $8.52 | +$0.06 | +0.71% | 34,324 | $8.45 | $8.30 $8.59 |
| Sep 30, 2026 | $8.38 | $8.58 | $8.33 | $8.46 | +$0.19 | +2.30% | 39,462 | $8.48 | $8.33 $8.58 |
| Sep 29, 2026 | $8.09 | $8.38 | $8.09 | $8.27 | +$0.08 | +0.98% | 35,751 | $8.24 | $8.09 $8.38 |
| Sep 28, 2026 | $8.16 | $8.35 | $8.09 | $8.19 | +$0.03 | +0.37% | 34,378 | $8.22 | $8.09 $8.35 |
| Sep 25, 2026 | $8.41 | $8.84 | $8.15 | $8.16 | +$0.06 | +0.74% | 113,910 | $8.47 | $8.15 $8.84 |
| Sep 24, 2026 | $8.17 | $8.33 | $8.01 | $8.10 | $-0.13 | -1.58% | 31,236 | $8.10 | $8.01 $8.33 |
| Sep 23, 2026 | $8.68 | $8.68 | $8.15 | $8.23 | $-0.37 | -4.30% | 78,471 | $8.31 | $8.15 $8.68 |
| Sep 22, 2026 | $8.91 | $8.96 | $8.58 | $8.60 | $-0.15 | -1.71% | 43,673 | $8.68 | $8.58 $8.96 |
| Sep 21, 2026 | $8.88 | $8.94 | $8.72 | $8.75 | $-0.08 | -0.91% | 44,642 | $8.79 | $8.72 $8.94 |
| Sep 18, 2026 | $9.00 | $9.07 | $8.80 | $8.83 | $-0.11 | -1.23% | 94,537 | $8.88 | $8.80 $9.07 |
| Sep 17, 2026 | $8.60 | $9.03 | $8.55 | $8.94 | +$0.39 | +4.56% | 46,095 | $8.86 | $8.55 $9.03 |
| Sep 16, 2026 | $8.98 | $8.98 | $8.55 | $8.55 | $-0.30 | -3.39% | 49,007 | $8.77 | $8.55 $8.98 |
| Sep 15, 2026 | $9.27 | $9.27 | $8.80 | $8.85 | $-0.29 | -3.17% | 42,857 | $8.94 | $8.80 $9.27 |
| Sep 14, 2026 | $9.49 | $9.54 | $9.07 | $9.14 | $-0.45 | -4.69% | 44,836 | $9.24 | $9.07 $9.54 |
| Sep 11, 2026 | $9.63 | $10.03 | $9.59 | $9.59 | $-0.01 | -0.10% | 43,395 | $9.86 | $9.59 $10.03 |
| Sep 10, 2026 | $8.89 | $9.87 | $8.69 | $9.60 | +$0.67 | +7.50% | 91,465 | $9.59 | $8.69 $9.87 |
| Sep 9, 2026 | $9.77 | $9.77 | $8.93 | $8.93 | $-0.77 | -7.94% | 74,619 | $9.15 | $8.93 $9.77 |
| Sep 8, 2026 | $10.53 | $10.73 | $9.63 | $9.70 | $-1.04 | -9.68% | 79,174 | $10.13 | $9.63 $10.73 |
| Sep 4, 2026 | $10.41 | $10.84 | $10.39 | $10.74 | +$0.42 | +4.07% | 45,298 | $10.60 | $10.39 $10.84 |
| Sep 3, 2026 | $10.66 | $10.74 | $10.24 | $10.32 | $-0.35 | -3.28% | 50,764 | $10.41 | $10.24 $10.74 |
| Sep 2, 2026 | $10.61 | $11.07 | $10.61 | $10.67 | $-0.13 | -1.20% | 74,796 | $10.84 | $10.61 $11.07 |
| Sep 1, 2026 | $10.50 | $10.90 | $10.41 | $10.80 | +$0.17 | +1.60% | 37,759 | $10.75 | $10.41 $10.90 |
| Aug 31, 2026 | $10.92 | $11.00 | $10.60 | $10.63 | $-0.29 | -2.66% | 45,782 | $10.80 | $10.60 $11.00 |
| Aug 28, 2026 | $10.76 | $11.07 | $10.70 | $10.92 | +$0.07 | +0.65% | 35,348 | $10.92 | $10.70 $11.07 |
| Aug 27, 2026 | $10.47 | $11.20 | $10.47 | $10.85 | +$0.31 | +2.94% | 43,900 | $10.90 | $10.47 $11.20 |
| Aug 26, 2026 | $10.22 | $10.69 | $10.22 | $10.54 | +$0.20 | +1.93% | 83,641 | $10.38 | $10.22 $10.69 |
| Aug 25, 2026 | $10.30 | $10.39 | $10.05 | $10.34 | +$0.15 | +1.47% | 26,933 | $10.24 | $10.05 $10.39 |
| Aug 24, 2026 | $10.02 | $10.31 | $10.02 | $10.19 | +$0.06 | +0.59% | 27,197 | $10.23 | $10.02 $10.31 |
| Aug 21, 2026 | $9.87 | $10.24 | $9.87 | $10.13 | +$0.19 | +1.91% | 26,528 | $10.13 | $9.87 $10.24 |