Get the Stockscreener App
1.10
5.77%
0.06
After Hours:
1.10
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 July 23, 2025, is $1.10.
- 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 56.92% to $1.10 now.
- The 52-week high stock price for BARK is $2.555, representing a 132.27% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BARK is $0.77, indicating a -30.00% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Bark Inc (BARK) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 23, 2025 | $1.13 | $1.08 | $0.05 | 470,477.0 | +5.77% |
| Jul 22, 2025 | $1.06 | $0.90 | $0.16 | 1,196,544.0 | +8.49% |
| Jul 21, 2025 | $0.9672 | $0.9304 | $0.0368 | 353,021.0 | +0.99% |
| Jul 18, 2025 | $1.01 | $0.9361 | $0.0739 | 834,805.0 | -2.31% |
| Jul 17, 2025 | $0.99 | $0.88 | $0.11 | 1,471,775.0 | +7.51% |
| Jul 16, 2025 | $0.9146 | $0.8507 | $0.0639 | 624,964.0 | +3.36% |
| Jul 15, 2025 | $0.9073 | $0.8743 | $0.033 | 618,621.0 | -1.82% |
| Jul 14, 2025 | $0.928 | $0.8905 | $0.0375 | 492,469.0 | -3.47% |
| Jul 11, 2025 | $0.9572 | $0.911 | $0.0462 | 540,343.0 | -4.34% |
| Jul 10, 2025 | $0.9789 | $0.91 | $0.0689 | 893,758.0 | +5.51% |
| Jul 09, 2025 | $0.95 | $0.891 | $0.059 | 601,925.0 | -1.98% |
| Jul 08, 2025 | $0.939 | $0.9053 | $0.0337 | 530,834.0 | +2.82% |
| Jul 07, 2025 | $0.9299 | $0.88 | $0.0499 | 890,374.0 | -0.64% |
| Jul 03, 2025 | $0.94 | $0.9009 | $0.0391 | 375,912.0 | -2.70% |
| Jul 02, 2025 | $0.94 | $0.89 | $0.05 | 926,320.0 | +5.39% |
| Jul 01, 2025 | $0.9128 | $0.86 | $0.0528 | 785,603.0 | +1.19% |
| Jun 30, 2025 | $0.91 | $0.8401 | $0.0699 | 832,236.0 | +2.99% |
| Jun 27, 2025 | $0.93 | $0.8503 | $0.0797 | 4,668,430.0 | -5.04% |
| Jun 26, 2025 | $0.905 | $0.8415 | $0.0635 | 1,932,508.0 | +5.38% |
| Jun 25, 2025 | $0.8603 | $0.8045 | $0.0558 | 1,473,551.0 | +4.92% |
| Jun 24, 2025 | $0.834 | $0.81 | $0.024 | 874,205.0 | +0.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $1.13 | $0.8507 | $0.2793 | 12,078,222.0 | +25.07% |
| Jun, 2025 | $1.38 | $0.77 | $0.61 | 52,935,152.0 | -31.82% |
| May, 2025 | $1.42 | $1.09 | $0.33 | 10,184,889.0 | +14.16% |
| Apr, 2025 | $1.48 | $1.12 | $0.36 | 15,313,960.0 | -18.71% |
| Mar, 2025 | $1.77 | $1.31 | $0.4552 | 16,954,076.0 | -17.75% |
| Feb, 2025 | $2.04 | $1.60 | $0.44 | 18,075,290.0 | -9.63% |
| Jan, 2025 | $2.31 | $1.73 | $0.585 | 22,930,045.0 | +1.63% |
Bark Inc Stock (BARK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.56 | $1.81 | $0.745 | 22,253,983.0 | -13.89% |
| Nov, 2024 | $2.25 | $1.36 | $0.89 | 22,618,555.0 | +48.97% |
| 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% |
0.30%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):