Get the Stockscreener App
9.41
6.21%
0.55
Pre-market:
9.41
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 June 17, 2026, is $9.41.
- 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 1,792% to $9.41 now.
- The 52-week high stock price for BARK is $22.60, representing a 140.17% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for BARK is $8.1501, indicating a -13.39% 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 |
|---|---|---|---|---|---|
| Jun 17, 2026 | $9.60 | $8.81 | $0.785 | 78,221.0 | +6.21% |
| Jun 16, 2026 | $9.26 | $8.53 | $0.73 | 198,264.0 | +3.63% |
| Jun 15, 2026 | $9.94 | $8.48 | $1.46 | 157,079.0 | -12.40% |
| Jun 12, 2026 | $10.40 | $9.63 | $0.775 | 87,112.0 | -0.91% |
| Jun 11, 2026 | $10.71 | $9.17 | $1.54 | 147,237.0 | -2.76% |
| Jun 10, 2026 | $10.13 | $8.80 | $1.33 | 153,053.0 | +2.63% |
| Jun 09, 2026 | $10.41 | $9.57 | $0.835 | 270,453.0 | +3.24% |
| Jun 08, 2026 | $10.15 | $9.06 | $1.09 | 276,401.0 | +4.94% |
| Jun 05, 2026 | $9.58 | $9.10 | $0.48 | 23,161.0 | -5.20% |
| Jun 04, 2026 | $9.85 | $9.08 | $0.7699 | 46,785.0 | +4.91% |
| Jun 03, 2026 | $9.90 | $8.99 | $0.91 | 52,252.0 | -8.31% |
| Jun 02, 2026 | $10.04 | $9.68 | $0.36 | 33,469.0 | +1.63% |
| Jun 01, 2026 | $10.30 | $9.66 | $0.6429 | 32,375.0 | -2.58% |
| May 29, 2026 | $10.34 | $9.58 | $0.76 | 48,529.0 | +2.85% |
| May 28, 2026 | $9.87 | $9.04 | $0.831 | 42,577.0 | +6.05% |
| May 27, 2026 | $9.68 | $8.88 | $0.795 | 68,311.0 | +3.24% |
| May 26, 2026 | $9.16 | $8.68 | $0.48 | 77,351.0 | +3.34% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $10.71 | $8.48 | $2.23 | 1,634,083.0 | -6.74% |
| 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 | 1,318,352.5 | -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% |
2.80%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):