Get the Stockscreener App
0.8766
1.69%
-0.0151
After Hours:
.91
0.0334
+3.81%
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 September 05, 2025, is $0.8766.
- 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 25.05% to $0.8766 now.
- The 52-week high stock price for BARK is $2.555, representing a 191.47% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BARK is $0.77, indicating a -12.16% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $0.9298 | $0.8641 | $0.0657 | 608,403.0 | -1.69% |
| Sep 04, 2025 | $0.904 | $0.8521 | $0.0519 | 558,601.0 | +3.06% |
| Sep 03, 2025 | $0.92 | $0.8509 | $0.0691 | 467,866.0 | -3.87% |
| Sep 02, 2025 | $0.9511 | $0.88 | $0.0711 | 1,212,333.0 | -0.25% |
| Aug 29, 2025 | $0.9175 | $0.881 | $0.0365 | 405,205.0 | +1.22% |
| Aug 28, 2025 | $0.92 | $0.8763 | $0.0437 | 372,294.0 | +0.89% |
| Aug 27, 2025 | $0.9123 | $0.85 | $0.0623 | 616,292.0 | +1.62% |
| Aug 26, 2025 | $0.9037 | $0.8355 | $0.0682 | 784,101.0 | +3.50% |
| Aug 25, 2025 | $0.8667 | $0.832 | $0.0347 | 400,191.0 | -2.57% |
| Aug 22, 2025 | $0.8783 | $0.81 | $0.0683 | 1,532,967.0 | +6.43% |
| Aug 21, 2025 | $0.8263 | $0.79 | $0.0363 | 482,885.0 | -0.01% |
| Aug 20, 2025 | $0.8335 | $0.8085 | $0.025 | 665,099.0 | -2.39% |
| Aug 19, 2025 | $0.8636 | $0.821 | $0.0426 | 597,885.0 | -0.59% |
| Aug 18, 2025 | $0.8559 | $0.81 | $0.0459 | 608,303.0 | +3.06% |
| Aug 15, 2025 | $0.835 | $0.8088 | $0.0262 | 688,800.0 | -1.35% |
| Aug 14, 2025 | $0.8323 | $0.8078 | $0.0245 | 649,920.0 | -0.26% |
| Aug 13, 2025 | $0.8454 | $0.8178 | $0.0276 | 655,858.0 | -0.84% |
| Aug 12, 2025 | $0.8772 | $0.8101 | $0.0671 | 851,698.0 | +3.27% |
| Aug 11, 2025 | $0.8237 | $0.784 | $0.0397 | 847,537.0 | +1.77% |
| Aug 08, 2025 | $0.8298 | $0.79 | $0.0398 | 1,111,234.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.9511 | $0.8509 | $0.1002 | 3,455,606.0 | -2.85% |
| Aug, 2025 | $0.92 | $0.784 | $0.136 | 15,666,444.0 | +4.75% |
| Jul, 2025 | $1.13 | $0.8507 | $0.2793 | 15,879,177.0 | -2.06% |
| 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% |
3.67%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):