NYSE · BARK

BARK, Inc.

Consumer Cyclical · Specialty Retail

$8.14

Up+$0.19 (+2.33%)

Updated Nov 5, 2026, 12:43 AM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BARK

BARK price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

BARK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$8.32	$8.46	$8.08	$8.14	30.26K
Nov 2, 2026	$8.04	$8.35	$7.93	$8.29	53.31K
Oct 30, 2026	$8.13	$8.15	$7.87	$8.00	51.9K
Oct 29, 2026	$8.06	$8.29	$7.9367	$8.12	19.04K
Oct 28, 2026	$8.19	$8.225	$8.01	$8.12	25.9K
Oct 27, 2026	$8.05	$8.25	$7.85	$8.20	25.1K
Oct 26, 2026	$7.80	$8.25	$7.73	$8.10	35.53K
Oct 23, 2026	$7.73	$7.73	$7.5556	$7.68	14.09K
Oct 22, 2026	$7.80	$7.85	$7.5288	$7.75	48.01K
Oct 21, 2026	$7.57	$7.70	$7.54	$7.64	11.81K
Oct 20, 2026	$7.47	$7.7153	$7.47	$7.50	38.62K
Oct 19, 2026	$7.65	$7.675	$7.395	$7.46	44.51K
Oct 16, 2026	$7.84	$7.86	$7.62	$7.73	29.05K
Oct 15, 2026	$7.62	$8.06	$7.61	$7.84	44.33K
Oct 14, 2026	$8.0626	$8.0626	$7.50	$7.50	79.93K
Oct 13, 2026	$8.04	$8.20	$8.02	$8.02	23.84K
Oct 12, 2026	$8.10	$8.11	$8.01	$8.04	36.45K
Oct 9, 2026	$8.26	$8.26	$8.01	$8.02	38.73K
Oct 8, 2026	$8.25	$8.3454	$8.09	$8.21	45.47K
Oct 7, 2026	$8.00	$8.31	$7.98	$8.22	24.68K