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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.6556 -0.0160 (-2.38%)

Official Closing Price Updated: 7:00 PM EST, Dec 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2025	0.6872	0.6899	0.6530	0.6556	535,333	-0.02(-2.38%)
Dec 05, 2025	0.6900	0.7000	0.6716	0.6716	427,885	-0.01(-1.32%)
Dec 04, 2025	0.6800	0.6944	0.6753	0.6806	231,368	-0.01(-2.11%)
Dec 03, 2025	0.6704	0.6982	0.6650	0.6953	468,680	+0.03(+4.54%)
Dec 02, 2025	0.6711	0.7000	0.6610	0.6651	646,394	-0.01(-2.08%)
Dec 01, 2025	0.6900	0.7050	0.6740	0.6792	647,013	-0.04(-4.99%)
Nov 28, 2025	0.7162	0.7300	0.7101	0.7149	193,465	+0.01(+0.82%)
Nov 26, 2025	0.7024	0.7217	0.6951	0.7091	520,920	+0.00(+0.44%)
Nov 25, 2025	0.7100	0.7195	0.6906	0.7060	446,918	+0.01(+1.61%)
Nov 24, 2025	0.7000	0.7200	0.6812	0.6948	750,973	-0.03(-4.52%)
Nov 21, 2025	0.6600	0.7300	0.6600	0.7277	999,221	+0.07(+10.09%)
Nov 20, 2025	0.7000	0.7204	0.6550	0.6610	1,233,012	-0.03(-4.85%)
Nov 19, 2025	0.7100	0.7204	0.6850	0.6947	1,620,426	-0.02(-2.15%)
Nov 18, 2025	0.7177	0.7300	0.7002	0.7100	832,904	-0.01(-1.80%)
Nov 17, 2025	0.7310	0.7750	0.7200	0.7230	1,034,969	-0.02(-2.30%)
Nov 14, 2025	0.7800	0.7878	0.7383	0.7400	1,263,363	-0.02(-1.99%)
Nov 13, 2025	0.7900	0.8007	0.7548	0.7550	1,123,282	-0.05(-6.20%)
Nov 12, 2025	0.8100	0.8500	0.7916	0.8049	1,209,160	-0.01(-1.67%)
Nov 11, 2025	0.7800	0.8500	0.7800	0.8186	834,640	+0.03(+3.62%)
Nov 10, 2025	0.7512	0.8141	0.7420	0.7900	1,068,849	+0.00(+0.00%)
Nov 07, 2025	0.7720	0.8110	0.7720	0.7900	1,080,618	-0.00(-0.43%)
Nov 06, 2025	0.8200	0.8407	0.7829	0.7934	571,864	-0.02(-2.05%)
Nov 05, 2025	0.8368	0.8398	0.7900	0.8100	481,079	+0.01(+0.97%)
Nov 04, 2025	0.8200	0.8529	0.8015	0.8022	881,087	-0.05(-5.62%)
Nov 03, 2025	0.9100	0.9199	0.8443	0.8500	586,562	-0.06(-6.37%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices