Get the Stockscreener App
8.97
4.06%
-0.38
After Hours:
8.97
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 05, 2026, is $8.97.
- 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 1,703% to $8.97 now.
- The 52-week high stock price for BARK is $28.40, representing a 216.61% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for BARK is $8.1501, indicating a -9.14% 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 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% |
| Apr 27, 2026 | $9.74 | $9.45 | $0.29 | 17,712.0 | +0.21% |
| Apr 24, 2026 | $9.59 | $9.13 | $0.46 | 41,389.0 | +1.27% |
| Apr 23, 2026 | $9.78 | $9.29 | $0.495 | 77,350.0 | -3.47% |
| Apr 22, 2026 | $9.94 | $9.54 | $0.405 | 20,277.0 | -0.10% |
| Apr 21, 2026 | $10.43 | $9.73 | $0.695 | 45,442.0 | -3.92% |
| Apr 20, 2026 | $10.55 | $10.03 | $0.52 | 92,065.0 | +0.29% |
| Apr 17, 2026 | $10.69 | $9.81 | $0.88 | 157,150.0 | -1.07% |
| Apr 16, 2026 | $10.32 | $9.63 | $0.69 | 68,610.0 | +1.28% |
| Apr 15, 2026 | $10.41 | $9.31 | $1.10 | 110,553.0 | +8.91% |
| Apr 14, 2026 | $9.32 | $8.81 | $0.505 | 85,649.0 | +5.31% |
| Apr 13, 2026 | $8.86 | $8.15 | $0.7099 | 87,365.0 | +6.63% |
| Apr 10, 2026 | $8.68 | $8.23 | $0.45 | 106,918.0 | -4.60% |
| Apr 09, 2026 | $8.98 | $8.52 | $0.46 | 107,387.0 | +0.23% |
| Apr 08, 2026 | $9.17 | $8.44 | $0.73 | 110,515.0 | -1.92% |
| Apr 07, 2026 | $9.70 | $8.58 | $1.12 | 218,816.0 | -10.15% |
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 | $8.92 | $0.94 | 134,451.0 | -4.98% |
| 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% |
0.14%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):