Get the Stockscreener App
1.81
0.82%
-0.02
After Hours:
1.81
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 February 07, 2025, is $1.81.
- Bark Inc all-time high stock price is $9.31, occurred on August 12, 2021.
- The lowest Bark Inc stock price recorded was $0.701 on December 07, 2023. Since then, Bark Inc's stock price has risen over 158.20% to $1.81 now.
- The 52-week high stock price for BARK is $2.555, representing a 41.16% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BARK is $0.8985, indicating a -50.36% decrease from the current share price, occurred on February 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $1.88 | $1.78 | $0.095 | 853,707.0 | -1.09% |
| Feb 06, 2025 | $1.86 | $1.60 | $0.26 | 1,847,719.0 | -6.63% |
| Feb 05, 2025 | $1.97 | $1.88 | $0.09 | 927,838.0 | +3.16% |
| Feb 04, 2025 | $1.92 | $1.84 | $0.079 | 610,344.0 | +2.15% |
| Feb 03, 2025 | $1.90 | $1.80 | $0.10 | 722,741.0 | -0.53% |
| Jan 31, 2025 | $1.94 | $1.85 | $0.09 | 811,146.0 | -2.09% |
| Jan 30, 2025 | $1.95 | $1.87 | $0.075 | 537,198.0 | +2.14% |
| Jan 29, 2025 | $1.91 | $1.85 | $0.06 | 471,898.0 | -1.06% |
| Jan 28, 2025 | $1.94 | $1.85 | $0.09 | 564,457.0 | -1.05% |
| Jan 27, 2025 | $1.99 | $1.89 | $0.105 | 667,534.0 | -1.04% |
| Jan 24, 2025 | $1.95 | $1.90 | $0.055 | 557,687.0 | -0.52% |
| Jan 23, 2025 | $1.94 | $1.86 | $0.08 | 448,676.0 | +2.11% |
| Jan 22, 2025 | $1.93 | $1.88 | $0.049 | 584,274.0 | -1.04% |
| Jan 21, 2025 | $2.03 | $1.91 | $0.12 | 868,840.0 | -4.00% |
| Jan 17, 2025 | $2.03 | $1.95 | $0.08 | 762,286.0 | +2.04% |
| Jan 16, 2025 | $2.01 | $1.96 | $0.05 | 593,480.0 | -2.49% |
| Jan 15, 2025 | $2.05 | $1.97 | $0.08 | 789,501.0 | +2.55% |
| Jan 14, 2025 | $2.10 | $1.95 | $0.15 | 1,202,010.0 | -1.01% |
| Jan 13, 2025 | $2.00 | $1.73 | $0.275 | 1,630,014.0 | -1.98% |
| Jan 10, 2025 | $2.31 | $2.01 | $0.30 | 2,114,344.0 | -10.62% |
| Jan 08, 2025 | $2.28 | $2.15 | $0.13 | 2,306,003.0 | +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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.97 | $1.60 | $0.37 | 5,816,056.0 | -3.21% |
| 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% |
3.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):