Get the Stockscreener App
0.7277
10.09%
0.0667
After Hours:
.74
0.0123
+1.69%
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 November 21, 2025, is $0.7277.
- Bark Inc all-time high stock price is $9.31, occurred on August 12, 2021.
- The lowest Bark Inc stock price recorded was $0.655 on November 20, 2025. Since then, Bark Inc's stock price has risen over 11.10% to $0.7277 now.
- The 52-week high stock price for BARK is $2.555, representing a 251.11% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BARK is $0.655, indicating a -9.99% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $0.73 | $0.66 | $0.07 | 994,810.0 | +10.09% |
| Nov 20, 2025 | $0.7204 | $0.655 | $0.0654 | 1,232,767.0 | -4.85% |
| Nov 19, 2025 | $0.7204 | $0.685 | $0.0354 | 1,619,466.0 | -2.15% |
| Nov 18, 2025 | $0.73 | $0.7002 | $0.0298 | 832,155.0 | -1.80% |
| Nov 17, 2025 | $0.775 | $0.72 | $0.055 | 1,032,439.0 | -2.30% |
| Nov 14, 2025 | $0.7878 | $0.7383 | $0.0495 | 1,261,251.0 | -1.99% |
| Nov 13, 2025 | $0.8007 | $0.7548 | $0.0459 | 1,122,484.0 | -6.20% |
| Nov 12, 2025 | $0.85 | $0.7916 | $0.0584 | 1,208,960.0 | -1.67% |
| Nov 11, 2025 | $0.85 | $0.78 | $0.07 | 834,639.0 | +3.62% |
| Nov 10, 2025 | $0.8141 | $0.742 | $0.0721 | 1,068,795.0 | +0.00% |
| Nov 07, 2025 | $0.811 | $0.772 | $0.039 | 1,045,499.0 | -0.43% |
| Nov 06, 2025 | $0.8407 | $0.7829 | $0.0578 | 570,349.0 | -2.05% |
| Nov 05, 2025 | $0.8398 | $0.79 | $0.0498 | 481,056.0 | +0.97% |
| Nov 04, 2025 | $0.8529 | $0.8015 | $0.0514 | 881,087.0 | -5.62% |
| Nov 03, 2025 | $0.9199 | $0.8443 | $0.0756 | 585,957.0 | -6.37% |
| Oct 31, 2025 | $0.9444 | $0.8954 | $0.049 | 777,123.0 | -2.62% |
| Oct 30, 2025 | $1.04 | $0.864 | $0.1755 | 2,758,204.0 | -0.82% |
| Oct 29, 2025 | $0.97 | $0.8371 | $0.1329 | 2,122,001.0 | +10.85% |
| Oct 28, 2025 | $0.8684 | $0.8366 | $0.0318 | 439,798.0 | +0.94% |
| Oct 27, 2025 | $0.8699 | $0.8056 | $0.0643 | 2,108,418.0 | -2.72% |
| Oct 24, 2025 | $0.8989 | $0.8625 | $0.0364 | 412,905.0 | +0.85% |
| Oct 23, 2025 | $0.888 | $0.842 | $0.046 | 603,974.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.9199 | $0.655 | $0.2649 | 15,766,524.0 | -19.84% |
| Oct, 2025 | $1.04 | $0.7336 | $0.3059 | 27,454,903.0 | +9.27% |
| Sep, 2025 | $0.9511 | $0.807 | $0.1441 | 15,313,412.0 | -7.92% |
| 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% |
0.10%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):