NYSE · BARK

BARK, Inc.

Consumer Cyclical · Specialty Retail

$8.55

Up+$0.34 (+3.92%)

Updated Sep 17, 2026, 4:11 PM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BARK price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BARK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$8.98	$8.98	$8.55	$8.55	49.01K
Sep 15, 2026	$9.27	$9.27	$8.80	$8.85	42.87K
Sep 14, 2026	$9.49	$9.54	$9.07	$9.14	44.84K
Sep 11, 2026	$9.63	$10.03	$9.59	$9.59	43.39K
Sep 10, 2026	$8.89	$9.8699	$8.6904	$9.60	91.46K
Sep 9, 2026	$9.77	$9.77	$8.925	$8.93	74.62K
Sep 8, 2026	$10.53	$10.73	$9.63	$9.70	79.17K
Sep 4, 2026	$10.41	$10.84	$10.39	$10.74	45.3K
Sep 3, 2026	$10.66	$10.74	$10.24	$10.32	50.76K
Sep 2, 2026	$10.61	$11.07	$10.61	$10.67	74.8K
Sep 1, 2026	$10.50	$10.90	$10.41	$10.80	37.76K
Aug 31, 2026	$10.92	$11.00	$10.595	$10.63	45.78K
Aug 28, 2026	$10.76	$11.07	$10.70	$10.92	35.35K
Aug 27, 2026	$10.47	$11.20	$10.465	$10.85	43.9K
Aug 26, 2026	$10.22	$10.69	$10.22	$10.54	83.64K
Aug 25, 2026	$10.30	$10.39	$10.05	$10.34	26.93K
Aug 24, 2026	$10.02	$10.3102	$10.02	$10.19	27.2K
Aug 21, 2026	$9.87	$10.24	$9.87	$10.13	26.53K
Aug 20, 2026	$10.12	$10.355	$9.90	$9.94	38.55K
Aug 19, 2026	$10.13	$10.72	$10.13	$10.41	36.17K