Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BARK, Inc. Class A Common Stock (NY:BARK)

0.9078 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.9200 0.9444 0.8954 0.9078 777,535 -0.02(-2.62%)
Oct 30, 2025 0.9200 1.040 0.8640 0.9322 2,760,643 -0.01(-0.82%)
Oct 29, 2025 0.8436 0.9700 0.8371 0.9399 2,148,965 +0.09(+10.85%)
Oct 28, 2025 0.8684 0.8684 0.8366 0.8479 443,055 +0.01(+0.94%)
Oct 27, 2025 0.8700 0.8699 0.8056 0.8400 2,108,963 -0.02(-2.72%)
Oct 24, 2025 0.8633 0.8989 0.8625 0.8635 413,602 +0.01(+0.85%)
Oct 23, 2025 0.8700 0.8880 0.8420 0.8562 607,220 -0.00(-0.44%)
Oct 22, 2025 0.9066 0.9248 0.8412 0.8600 933,299 -0.03(-3.38%)
Oct 21, 2025 0.8945 0.9700 0.8443 0.8901 2,509,680 +0.01(+1.15%)
Oct 20, 2025 0.8100 0.8999 0.7953 0.8800 1,419,243 +0.09(+11.60%)
Oct 17, 2025 0.7600 0.8035 0.7600 0.7885 1,151,178 +0.02(+2.20%)
Oct 16, 2025 0.7939 0.8040 0.7569 0.7715 819,897 -0.00(-0.13%)
Oct 15, 2025 0.7500 0.8200 0.7500 0.7725 1,233,496 +0.03(+4.39%)
Oct 14, 2025 0.7600 0.7790 0.7336 0.7400 1,222,137 -0.02(-2.17%)
Oct 13, 2025 0.7800 0.8020 0.7547 0.7564 1,123,600 -0.02(-1.94%)
Oct 10, 2025 0.8405 0.8505 0.7714 0.7714 1,584,187 -0.08(-9.25%)
Oct 09, 2025 0.7900 0.8800 0.7800 0.8500 1,438,624 +0.07(+8.46%)
Oct 08, 2025 0.7800 0.7969 0.7800 0.7837 476,301 +0.00(+0.47%)
Oct 07, 2025 0.7900 0.8000 0.7800 0.7800 819,034 -0.01(-0.73%)
Oct 06, 2025 0.8066 0.8100 0.7800 0.7857 1,365,295 -0.02(-1.91%)
Oct 03, 2025 0.8100 0.8143 0.8010 0.8010 761,447 -0.01(-1.01%)
Oct 02, 2025 0.8000 0.8161 0.8000 0.8092 680,535 -0.01(-0.65%)
Oct 01, 2025 0.8100 0.8263 0.8061 0.8145 849,899 -0.02(-1.96%)
Sep 30, 2025 0.8150 0.8491 0.8070 0.8308 853,173 +0.02(+1.94%)
Sep 29, 2025 0.8200 0.8300 0.8126 0.8150 569,667 -0.03(-2.98%)
Sep 26, 2025 0.8500 0.8500 0.8150 0.8400 560,879 +0.02(+2.44%)
Sep 25, 2025 0.8233 0.8497 0.8200 0.8200 767,248 -0.00(-0.07%)
Sep 24, 2025 0.8327 0.8546 0.8200 0.8206 602,139 -0.03(-3.29%)
Sep 23, 2025 0.8600 0.8686 0.8320 0.8485 597,106 -0.00(-0.29%)
Sep 22, 2025 0.8500 0.8587 0.8413 0.8510 555,394 -0.01(-0.99%)
Sep 19, 2025 0.8458 0.8595 0.8334 0.8595 2,001,350 -0.01(-1.51%)
Sep 18, 2025 0.8279 0.8727 0.8279 0.8727 464,984 +0.05(+6.43%)
Sep 17, 2025 0.8265 0.8455 0.8120 0.8200 823,361 -0.01(-0.77%)
Sep 16, 2025 0.8330 0.8463 0.8205 0.8264 494,386 -0.02(-1.78%)
Sep 15, 2025 0.8830 0.8876 0.8300 0.8414 1,286,586 -0.04(-4.66%)
Sep 12, 2025 0.9000 0.9132 0.8704 0.8825 857,574 -0.01(-1.21%)
Sep 11, 2025 0.8600 0.8970 0.8600 0.8933 585,567 +0.03(+3.44%)
Sep 10, 2025 0.8731 0.8970 0.8600 0.8636 447,974 -0.03(-2.97%)
Sep 09, 2025 0.9000 0.9200 0.8756 0.8900 385,732 -0.02(-2.65%)
Sep 08, 2025 0.8700 0.9210 0.8700 0.9142 676,752 +0.04(+4.29%)
Sep 05, 2025 0.8889 0.9298 0.8641 0.8766 609,737 -0.02(-1.69%)
Sep 04, 2025 0.8608 0.9040 0.8521 0.8917 558,632 +0.03(+3.06%)
Sep 03, 2025 0.8810 0.9200 0.8509 0.8652 472,319 -0.03(-3.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.