Get the Stockscreener App
8.67
3.99%
-0.36
After Hours:
8.81
0.14
+1.61%
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 May 22, 2026, is $8.67.
- 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 1,643% to $8.67 now.
- The 52-week high stock price for BARK is $27.60, representing a 218.34% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for BARK is $8.1501, indicating a -6.00% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $9.30 | $8.61 | $0.695 | 41,879.0 | -3.99% |
| May 21, 2026 | $9.14 | $8.50 | $0.645 | 73,439.0 | -0.77% |
| May 20, 2026 | $9.40 | $8.98 | $0.4199 | 32,816.0 | -2.36% |
| May 19, 2026 | $9.39 | $8.62 | $0.77 | 43,843.0 | +7.50% |
| May 18, 2026 | $8.91 | $8.48 | $0.425 | 46,065.0 | -1.81% |
| May 15, 2026 | $9.30 | $8.81 | $0.49 | 48,271.0 | -5.05% |
| May 14, 2026 | $9.82 | $8.90 | $0.9199 | 63,430.0 | +2.65% |
| May 13, 2026 | $9.24 | $8.61 | $0.63 | 50,876.0 | +2.84% |
| May 12, 2026 | $9.08 | $8.39 | $0.69 | 46,248.0 | +4.01% |
| May 11, 2026 | $9.12 | $8.35 | $0.77 | 41,644.0 | -6.41% |
| May 08, 2026 | $9.36 | $9.02 | $0.34 | 25,256.0 | -3.21% |
| May 07, 2026 | $9.56 | $9.04 | $0.525 | 46,686.0 | +4.35% |
| May 06, 2026 | $9.18 | $8.80 | $0.375 | 33,152.0 | -0.11% |
| May 05, 2026 | $9.32 | $8.92 | $0.40 | 32,642.0 | -4.06% |
| May 04, 2026 | $9.65 | $9.26 | $0.3883 | 28,377.0 | -3.31% |
| May 01, 2026 | $9.86 | $9.16 | $0.7004 | 40,790.0 | +2.44% |
| Apr 30, 2026 | $9.56 | $8.97 | $0.5899 | 58,073.0 | +3.62% |
| Apr 29, 2026 | $9.29 | $8.91 | $0.375 | 35,747.0 | -1.73% |
| Apr 28, 2026 | $9.54 | $9.20 | $0.34 | 30,670.0 | -3.34% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $9.86 | $8.35 | $1.51 | 737,293.0 | -8.16% |
| 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% |
1.53%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):