Original Bark Co (BARK) Historical Stock Data
1.20 ↓0.01 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BARK is up 0.46% a day on average. There have been 18 days where Original Bark Co closed green and 12 days where BARK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.16 | 1.21 | 820.54K |
| 2025-04-24 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.18 | 1.24 | 684.82K |
| 2025-04-23 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.18 | 1.28 | 612.59K |
| 2025-04-22 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.18 | 1.25 | 584.99K |
| 2025-04-21 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.16 | 1.22 | 514.65K |
| 2025-04-17 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.20 | 1.27 | 738.38K |
| 2025-04-16 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.23 | 1.29 | 642.02K |
| 2025-04-15 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.26 | 1.35 | 489.66K |
| 2025-04-14 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.29 | 1.44 | 733.14K |
| 2025-04-11 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.34 | 1.40 | 478.04K |
| 2025-04-10 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.33 | 1.43 | 0.97M |
| 2025-04-09 | 1.29 | 1.40 | ↑$0.11 (8.53%) | 1.29 | 1.48 | 1.04M |
| 2025-04-08 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.30 | 1.41 | 816.75K |
| 2025-04-07 | 1.23 | 1.35 | ↑$0.12 (9.76%) | 1.23 | 1.43 | 1.21M |
| 2025-04-04 | 1.29 | 1.33 | ↑$0.05 (3.50%) | 1.26 | 1.36 | 1.03M |
| 2025-04-03 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.31 | 1.40 | 1.40M |
| 2025-04-02 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.40 | 1.44 | 432.16K |
| 2025-04-01 | 1.37 | 1.42 | ↑$0.05 (3.65%) | 1.37 | 1.43 | 711.54K |
| 2025-03-31 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.34 | 1.42 | 601.18K |
| 2025-03-28 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.36 | 1.45 | 655.42K |
| 2025-03-27 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.36 | 1.48 | 745.07K |
| 2025-03-26 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.35 | 1.40 | 623.61K |
| 2025-03-25 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.36 | 1.46 | 554.48K |
| 2025-03-24 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.38 | 1.45 | 444.59K |
| 2025-03-21 | 1.36 | 1.40 | ↑$0.04 (2.94%) | 1.35 | 1.42 | 1.04M |
| 2025-03-20 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.37 | 1.43 | 562.69K |
| 2025-03-19 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.33 | 1.43 | 692.84K |
| 2025-03-18 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.31 | 1.40 | 0.90M |
| 2025-03-17 | 1.31 | 1.38 | ↑$0.07 (5.34%) | 1.31 | 1.40 | 1.19M |
| 2025-03-14 | 1.41 | 1.34 | ↓$0.07 (-4.96%) | 1.33 | 1.41 | 1M |
Create an account or log in to view more rows.
$BARK happy weekend!
$BARK search and destroy bears!!
$BARK buying a share monday LFG
$BARK how low can she go
$BARK go green today and we gap up tomrrow
$BARK i like the stock
$BARK weak
$BARK LFGGGGGG
$BARK strong move here
$BARK run it!