Get the Stockscreener App
8.10
1.58%
-0.13
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 24, 2026, is $8.10.
- 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 1,528% to $8.10 now.
- The 52-week high stock price for BARK is $20.79, representing a 156.67% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for BARK is $8.15, indicating a 0.62% decrease from the current share price, occurred on September 23, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $8.32 | $8.01 | $0.315 | 31,234.0 | -1.58% |
| Sep 23, 2026 | $8.68 | $8.15 | $0.53 | 78,309.0 | -4.30% |
| Sep 22, 2026 | $8.96 | $8.58 | $0.3776 | 43,663.0 | -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% |
| Sep 14, 2026 | $9.54 | $9.07 | $0.47 | 44,840.0 | -4.69% |
| Sep 11, 2026 | $10.03 | $9.59 | $0.44 | 43,388.0 | -0.10% |
| Sep 10, 2026 | $9.87 | $8.69 | $1.18 | 91,463.0 | +7.50% |
| Sep 09, 2026 | $9.77 | $8.93 | $0.845 | 74,610.0 | -7.94% |
| Sep 08, 2026 | $10.73 | $9.63 | $1.10 | 79,164.0 | -9.68% |
| Sep 04, 2026 | $10.84 | $10.39 | $0.45 | 45,296.0 | +4.07% |
| Sep 03, 2026 | $10.74 | $10.24 | $0.50 | 50,762.0 | -3.28% |
| Sep 02, 2026 | $11.07 | $10.61 | $0.46 | 74,798.0 | -1.20% |
| Sep 01, 2026 | $10.90 | $10.41 | $0.49 | 37,758.0 | +1.60% |
| Aug 31, 2026 | $11.00 | $10.60 | $0.405 | 45,463.0 | -2.66% |
| Aug 28, 2026 | $11.07 | $10.70 | $0.37 | 35,347.0 | +0.65% |
| Aug 27, 2026 | $11.20 | $10.46 | $0.735 | 43,898.0 | +2.94% |
| Aug 26, 2026 | $10.69 | $10.22 | $0.47 | 83,640.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $11.07 | $8.01 | $3.06 | 1,003,638.0 | -23.80% |
| 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 | 1,318,352.5 | -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% |
0.37%
2.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):