Get the Stockscreener App
10.81
0.98%
0.10
Bark Inc Stock (BARK) Price History
The historical daily chart and data for Bark Inc stock (BARK), show that the latest closing stock price as of August 11, 2026, is $10.81.
- Bark Inc all-time high stock price is $29.60, occurred on April 09, 2025.
- The lowest Bark Inc stock price recorded was $0.4974 on March 31, 2026. Since then, Bark Inc's stock price has risen over 2,073% to $10.81 now.
- The 52-week high stock price for BARK is $20.79, representing a 92.32% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for BARK is $8.1501, indicating a -24.61% decrease from the current share price, occurred on April 13, 2026.
- The closing price of Bark Inc (BARK) stock in the beginning of 2025 was $4.38. The stock closed the year at $1.49, a loss of over -65.98% for the year.
The table below shows more information about BARK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $11.11 | $10.67 | $0.4436 | 30,431.0 | +0.98% |
| Aug 10, 2026 | $11.17 | $10.68 | $0.49 | 111,453.0 | -4.55% |
| Aug 07, 2026 | $11.32 | $9.86 | $1.46 | 217,887.0 | +22.49% |
| Aug 06, 2026 | $9.48 | $9.15 | $0.33 | 30,889.0 | -1.40% |
| Aug 05, 2026 | $9.95 | $9.26 | $0.69 | 27,327.0 | -6.35% |
| Aug 04, 2026 | $10.07 | $9.54 | $0.5299 | 47,956.0 | +0.92% |
| Aug 03, 2026 | $9.99 | $9.07 | $0.925 | 68,425.0 | +8.50% |
| Jul 31, 2026 | $9.29 | $8.63 | $0.66 | 49,693.0 | +2.60% |
| Jul 30, 2026 | $8.97 | $8.57 | $0.40 | 104,672.0 | -0.34% |
| Jul 29, 2026 | $8.99 | $8.76 | $0.2256 | 28,275.0 | -0.67% |
| Jul 28, 2026 | $9.01 | $8.67 | $0.34 | 28,242.0 | +2.65% |
| Jul 27, 2026 | $8.89 | $8.61 | $0.28 | 18,900.0 | +2.12% |
| Jul 24, 2026 | $8.84 | $8.50 | $0.34 | 45,665.0 | -3.19% |
| Jul 23, 2026 | $8.81 | $8.43 | $0.3821 | 57,167.0 | -1.35% |
| Jul 22, 2026 | $9.13 | $8.78 | $0.355 | 33,194.0 | -1.98% |
| Jul 21, 2026 | $9.26 | $9.02 | $0.24 | 31,316.0 | -2.57% |
| Jul 20, 2026 | $9.54 | $9.10 | $0.4399 | 43,103.0 | +0.43% |
| Jul 17, 2026 | $9.49 | $9.14 | $0.355 | 24,033.0 | -2.11% |
| Jul 16, 2026 | $9.89 | $9.30 | $0.59 | 25,207.0 | -1.76% |
| Jul 15, 2026 | $9.69 | $9.28 | $0.4054 | 46,333.0 | +4.32% |
| Jul 14, 2026 | $9.37 | $9.14 | $0.23 | 29,988.0 | -2.11% |
Bark Inc Stock (BARK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bark Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BARK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bark Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bark Inc Stock (BARK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $11.32 | $9.07 | $2.25 | 534,368.0 | +19.37% |
| Jul, 2026 | $11.00 | $8.43 | $2.57 | 1,057,524.0 | -9.22% |
| Jun, 2026 | $10.71 | $8.48 | $2.23 | 2,896,126.0 | -1.09% |
| May, 2026 | $10.34 | $8.35 | $1.99 | 932,182.0 | +6.89% |
| Apr, 2026 | $11.00 | $8.15 | $2.85 | 1,735,215.0 | -6.83% |
| Mar, 2026 | $16.98 | $9.95 | $7.03 | 1,318,352.5 | -35.16% |
| Feb, 2026 | $18.31 | $14.67 | $3.64 | 868,261.0 | -12.21% |
| Jan, 2026 | $19.80 | $10.60 | $9.20 | 2,704,384.2 | +47.72% |
Bark Inc Stock (BARK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.10 | $11.42 | $2.68 | 853,822.4 | -18.44% |
| Nov, 2025 | $18.40 | $13.10 | $5.30 | 833,199.5 | -21.25% |
| Oct, 2025 | $20.79 | $14.67 | $6.12 | 1,372,745.2 | +9.27% |
| Sep, 2025 | $19.02 | $16.14 | $2.88 | 765,670.6 | -7.92% |
| Aug, 2025 | $18.40 | $15.68 | $2.72 | 783,322.2 | +4.75% |
| Jul, 2025 | $22.60 | $17.01 | $5.59 | 793,958.9 | -2.06% |
| Jun, 2025 | $27.60 | $15.40 | $12.20 | 2,646,757.6 | -31.82% |
| May, 2025 | $28.40 | $21.80 | $6.60 | 509,244.5 | +14.16% |
| Apr, 2025 | $29.60 | $22.40 | $7.20 | 765,698.0 | -18.71% |
| Mar, 2025 | $35.30 | $26.20 | $9.10 | 847,703.8 | -17.75% |
| Feb, 2025 | $40.80 | $32.00 | $8.80 | 903,764.5 | -9.63% |
| Jan, 2025 | $46.30 | $34.60 | $11.70 | 1,146,502.3 | +1.63% |
Bark Inc Stock (BARK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.10 | $36.20 | $14.90 | 1,112,699.2 | -13.89% |
| Nov, 2024 | $45.00 | $27.20 | $17.80 | 1,130,927.8 | +48.97% |
| Oct, 2024 | $34.40 | $26.40 | $8.00 | 611,316.6 | -11.04% |
| Sep, 2024 | $35.40 | $31.20 | $4.20 | 455,659.4 | -2.40% |
| Aug, 2024 | $36.60 | $24.41 | $12.19 | 620,647.9 | +7.74% |
| Jul, 2024 | $37.60 | $29.20 | $8.40 | 532,021.9 | -14.36% |
| Jun, 2024 | $38.20 | $24.00 | $14.20 | 1,314,337.8 | +39.23% |
| May, 2024 | $28.00 | $21.40 | $6.60 | 622,072.7 | +18.18% |
| Apr, 2024 | $25.60 | $20.20 | $5.40 | 413,394.0 | -11.29% |
| Mar, 2024 | $30.40 | $23.80 | $6.60 | 734,220.8 | +3.33% |
| Feb, 2024 | $25.20 | $17.30 | $7.90 | 1,022,869.6 | +16.50% |
| Jan, 2024 | $21.60 | $14.70 | $6.90 | 1,269,260.1 | +27.87% |
3.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):