Get the Stockscreener App
1.69
4.63%
0.07
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 November 21, 2024, is $1.69.
- Bark Inc all-time high stock price is $9.31, occurred on August 12, 2021.
- The lowest Bark Inc stock price recorded was $0.701 on December 07, 2023. Since then, Bark Inc's stock price has risen over 141.08% to $1.69 now.
- The 52-week high stock price for BARK is $1.91, representing a 13.02% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for BARK is $0.701, indicating a -58.52% decrease from the current share price, occurred on December 07, 2023.
- The closing price of Bark Inc (BARK) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $1.70 | $1.58 | $0.12 | 742,891.0 | +4.63% |
| Nov 20, 2024 | $1.63 | $1.56 | $0.07 | 723,286.0 | +2.53% |
| Nov 19, 2024 | $1.63 | $1.54 | $0.085 | 866,097.0 | +0.00% |
| Nov 18, 2024 | $1.60 | $1.46 | $0.14 | 974,167.0 | +6.04% |
| Nov 15, 2024 | $1.60 | $1.49 | $0.11 | 1,018,176.0 | -5.70% |
| Nov 14, 2024 | $1.61 | $1.56 | $0.05 | 1,008,420.0 | +0.64% |
| Nov 13, 2024 | $1.68 | $1.57 | $0.105 | 1,964,409.0 | +2.61% |
| Nov 12, 2024 | $1.60 | $1.50 | $0.105 | 1,085,679.0 | -1.29% |
| Nov 11, 2024 | $1.57 | $1.43 | $0.14 | 1,144,268.0 | +9.15% |
| Nov 08, 2024 | $1.55 | $1.37 | $0.18 | 1,595,987.0 | -4.05% |
| Nov 07, 2024 | $1.52 | $1.43 | $0.09 | 811,474.0 | -1.99% |
| Nov 06, 2024 | $1.52 | $1.45 | $0.075 | 615,642.0 | +3.42% |
| Nov 05, 2024 | $1.47 | $1.37 | $0.10 | 486,191.0 | +4.29% |
| Nov 04, 2024 | $1.41 | $1.36 | $0.05 | 250,263.0 | -1.41% |
| Nov 01, 2024 | $1.49 | $1.41 | $0.075 | 170,501.0 | -2.07% |
| Oct 31, 2024 | $1.55 | $1.43 | $0.12 | 694,246.0 | +2.11% |
| Oct 30, 2024 | $1.46 | $1.42 | $0.04 | 240,534.0 | -1.39% |
| Oct 29, 2024 | $1.44 | $1.39 | $0.055 | 303,451.0 | +2.86% |
| Oct 28, 2024 | $1.40 | $1.32 | $0.08 | 658,212.0 | +6.06% |
| Oct 25, 2024 | $1.40 | $1.32 | $0.08 | 564,043.0 | -5.04% |
| Oct 24, 2024 | $1.44 | $1.37 | $0.07 | 942,642.0 | -6.71% |
| Oct 23, 2024 | $1.49 | $1.47 | $0.025 | 620,443.0 | +0.00% |
| Oct 22, 2024 | $1.50 | $1.48 | $0.02 | 271,676.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.70 | $1.36 | $0.34 | 13,457,451.0 | +16.90% |
| Oct, 2024 | $1.72 | $1.32 | $0.40 | 12,226,332.0 | -11.04% |
| Sep, 2024 | $1.77 | $1.56 | $0.21 | 9,113,188.0 | -2.40% |
| Aug, 2024 | $1.83 | $1.22 | $0.6093 | 12,412,957.0 | +7.74% |
| Jul, 2024 | $1.88 | $1.46 | $0.42 | 10,640,438.0 | -14.36% |
| Jun, 2024 | $1.91 | $1.20 | $0.71 | 26,286,756.0 | +39.23% |
| May, 2024 | $1.40 | $1.07 | $0.33 | 12,441,454.0 | +18.18% |
| Apr, 2024 | $1.28 | $1.01 | $0.27 | 8,267,879.0 | -11.29% |
| Mar, 2024 | $1.52 | $1.19 | $0.33 | 14,684,416.0 | +3.33% |
| Feb, 2024 | $1.26 | $0.865 | $0.395 | 20,457,391.0 | +16.50% |
| Jan, 2024 | $1.08 | $0.7351 | $0.3449 | 25,385,202.0 | +27.87% |
Bark Inc Stock (BARK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.86 | $0.701 | $0.159 | 21,088,301.0 | -1.98% |
| Nov, 2023 | $1.13 | $0.72 | $0.41 | 22,083,718.0 | -23.20% |
| Oct, 2023 | $1.23 | $0.99 | $0.24 | 9,637,382.0 | -10.83% |
| Sep, 2023 | $1.64 | $1.10 | $0.54 | 16,234,518.0 | -25.00% |
| Aug, 2023 | $1.61 | $1.14 | $0.47 | 17,386,960.0 | +11.11% |
| Jul, 2023 | $1.63 | $1.27 | $0.36 | 11,085,988.0 | +8.27% |
| Jun, 2023 | $1.53 | $1.01 | $0.52 | 27,428,807.0 | +27.88% |
| May, 2023 | $1.33 | $1.00 | $0.3284 | 21,645,420.0 | -5.45% |
| Apr, 2023 | $1.45 | $1.08 | $0.37 | 13,183,752.0 | -24.14% |
| Mar, 2023 | $1.46 | $1.08 | $0.38 | 31,607,208.0 | +7.41% |
| Feb, 2023 | $2.29 | $1.33 | $0.9592 | 32,219,634.0 | -32.84% |
| Jan, 2023 | $2.16 | $1.46 | $0.705 | 19,359,869.0 | +34.90% |
Bark Inc Stock (BARK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.76 | $1.36 | $0.40 | 16,365,060.0 | -10.24% |
| Nov, 2022 | $1.98 | $1.53 | $0.45 | 23,127,833.0 | -9.29% |
| Oct, 2022 | $1.95 | $1.57 | $0.3788 | 22,525,611.0 | +0.55% |
| Sep, 2022 | $2.30 | $1.72 | $0.58 | 40,625,897.0 | -21.55% |
| Aug, 2022 | $2.74 | $1.38 | $1.36 | 49,534,300.0 | +62.24% |
| Jul, 2022 | $1.51 | $1.25 | $0.26 | 22,581,906.0 | +11.72% |
| Jun, 2022 | $2.40 | $1.28 | $1.12 | 94,964,418.0 | -48.80% |
| May, 2022 | $3.25 | $2.12 | $1.13 | 42,887,610.0 | -19.09% |
| Apr, 2022 | $3.95 | $3.06 | $0.895 | 25,492,751.0 | -16.49% |
| Mar, 2022 | $4.46 | $2.66 | $1.80 | 59,908,838.0 | +17.46% |
| Feb, 2022 | $4.37 | $2.63 | $1.74 | 57,938,159.0 | -16.45% |
| Jan, 2022 | $4.78 | $3.03 | $1.75 | 73,938,163.0 | -10.66% |
1.92%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):