Get the Stockscreener App
8.04
0.25%
0.02
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Bark Inc Stock (BARK) Price History
The historical daily chart and data for Bark Inc stock (BARK), adjusted for splits and dividends, show that the latest closing stock price as of October 12, 2026, is $8.04.
- Bark Inc all-time high stock price is $186.20, occurred on August 12, 2021.
- The lowest Bark Inc stock price recorded was $7.98 on October 07, 2026. Since then, Bark Inc's stock price has risen over 0.75% to $8.04 now.
- The 52-week high stock price for BARK is $20.79, representing a 158.58% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for BARK is $7.98, indicating a -0.75% decrease from the current share price, occurred on October 07, 2026.
- The closing price of Bark Inc (BARK) stock in the beginning of 2025 was $37.80. The stock closed the year at $12.05, a loss of over -68.12% 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 |
|---|---|---|---|---|---|
| Oct 12, 2026 | $8.11 | $8.01 | $0.10 | 36,448.0 | +0.25% |
| Oct 09, 2026 | $8.26 | $8.01 | $0.25 | 38,734.0 | -2.31% |
| Oct 08, 2026 | $8.35 | $8.09 | $0.2554 | 45,470.0 | -0.12% |
| Oct 07, 2026 | $8.31 | $7.98 | $0.33 | 24,677.0 | +0.61% |
| Oct 06, 2026 | $8.21 | $8.10 | $0.11 | 17,370.0 | +0.86% |
| Oct 05, 2026 | $8.20 | $8.05 | $0.15 | 21,513.0 | -0.25% |
| Oct 02, 2026 | $8.63 | $8.06 | $0.57 | 43,430.0 | -4.69% |
| Oct 01, 2026 | $8.59 | $8.30 | $0.29 | 34,324.0 | +0.71% |
| Sep 30, 2026 | $8.58 | $8.33 | $0.2505 | 39,462.0 | +2.30% |
| Sep 29, 2026 | $8.38 | $8.09 | $0.29 | 35,151.0 | +0.98% |
| Sep 28, 2026 | $8.35 | $8.09 | $0.26 | 34,378.0 | +0.37% |
| Sep 25, 2026 | $8.84 | $8.15 | $0.6926 | 113,910.0 | +0.74% |
| Sep 24, 2026 | $8.32 | $8.01 | $0.315 | 31,235.0 | -1.58% |
| Sep 23, 2026 | $8.68 | $8.15 | $0.53 | 78,471.0 | -4.30% |
| Sep 22, 2026 | $8.96 | $8.58 | $0.3776 | 43,673.0 | -1.71% |
| Sep 21, 2026 | $8.94 | $8.71 | $0.2205 | 44,630.0 | -0.91% |
| Sep 18, 2026 | $9.07 | $8.80 | $0.2741 | 94,530.0 | -1.23% |
| Sep 17, 2026 | $9.03 | $8.55 | $0.48 | 46,094.0 | +4.56% |
| Sep 16, 2026 | $8.98 | $8.55 | $0.43 | 49,005.0 | -3.39% |
| Sep 15, 2026 | $9.27 | $8.80 | $0.47 | 42,860.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $8.63 | $7.98 | $0.65 | 261,966.0 | -4.96% |
| Sep, 2026 | $11.07 | $8.01 | $3.06 | 1,195,478.0 | -20.41% |
| Aug, 2026 | $11.32 | $9.07 | $2.25 | 1,130,211.0 | +17.33% |
| 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 | 1,318,355.0 | -35.16% |
| Feb, 2026 | $18.31 | $14.67 | $3.64 | 868,260.0 | -12.21% |
| Jan, 2026 | $19.80 | $10.60 | $9.20 | 2,704,383.0 | +47.72% |
Bark Inc Stock (BARK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.10 | $11.42 | $2.68 | 853,824.0 | -18.44% |
| Nov, 2025 | $18.40 | $13.10 | $5.30 | 833,200.0 | -21.25% |
| Oct, 2025 | $20.79 | $14.67 | $6.12 | 1,372,746.0 | +9.27% |
| Sep, 2025 | $19.02 | $16.14 | $2.88 | 765,671.0 | -7.92% |
| Aug, 2025 | $18.40 | $15.68 | $2.72 | 783,323.0 | +4.75% |
| Jul, 2025 | $22.60 | $17.01 | $5.59 | 793,960.0 | -2.06% |
| Jun, 2025 | $27.60 | $15.40 | $12.20 | 2,646,757.0 | -31.82% |
| May, 2025 | $28.40 | $21.80 | $6.60 | 509,245.0 | +14.16% |
| Apr, 2025 | $29.60 | $22.40 | $7.20 | 765,699.0 | -18.71% |
| Mar, 2025 | $35.30 | $26.20 | $9.10 | 847,704.0 | -17.75% |
| Feb, 2025 | $40.80 | $32.00 | $8.80 | 903,764.0 | -9.63% |
| Jan, 2025 | $46.30 | $34.60 | $11.70 | 1,146,503.0 | +1.63% |
Bark Inc Stock (BARK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.10 | $36.20 | $14.90 | 1,112,701.0 | -13.89% |
| Nov, 2024 | $45.00 | $27.20 | $17.80 | 1,130,927.0 | +48.97% |
| Oct, 2024 | $34.40 | $26.40 | $8.00 | 611,317.0 | -11.04% |
| Sep, 2024 | $35.40 | $31.20 | $4.20 | 455,658.0 | -2.40% |
| Aug, 2024 | $36.60 | $24.41 | $12.19 | 620,649.0 | +7.74% |
| Jul, 2024 | $37.60 | $29.20 | $8.40 | 532,023.0 | -14.36% |
| Jun, 2024 | $38.20 | $24.00 | $14.20 | 1,314,336.0 | +39.23% |
| May, 2024 | $28.00 | $21.40 | $6.60 | 622,073.0 | +18.18% |
| Apr, 2024 | $25.60 | $20.20 | $5.40 | 413,395.0 | -11.29% |
| Mar, 2024 | $30.40 | $23.80 | $6.60 | 734,223.0 | +3.33% |
| Feb, 2024 | $25.20 | $17.30 | $7.90 | 1,022,868.0 | +16.50% |
| Jan, 2024 | $21.60 | $14.70 | $6.90 | 1,269,259.0 | +27.87% |
44.35%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):