Get the Stockscreener App
1.63
0.00%
0.00
After Hours:
1.63
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 30, 2024, is $1.63.
- 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 132.52% to $1.63 now.
- The 52-week high stock price for BARK is $1.91, representing a 17.18% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for BARK is $0.701, indicating a -56.99% decrease from the current share price, occurred on December 07, 2023.
- The closing price of Bark Inc (BARK) stock in the beginning of 2023 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 30, 2024 | $1.64 | $1.58 | $0.06 | 352,767.0 | +0.00% |
| Sep 27, 2024 | $1.65 | $1.61 | $0.035 | 222,534.0 | +0.62% |
| Sep 26, 2024 | $1.66 | $1.60 | $0.055 | 621,182.0 | +0.62% |
| Sep 25, 2024 | $1.63 | $1.59 | $0.0353 | 298,579.0 | -1.23% |
| Sep 24, 2024 | $1.67 | $1.62 | $0.05 | 349,778.0 | +1.24% |
| Sep 23, 2024 | $1.69 | $1.61 | $0.08 | 359,369.0 | -1.23% |
| Sep 20, 2024 | $1.66 | $1.60 | $0.06 | 1,164,754.0 | -2.40% |
| Sep 19, 2024 | $1.74 | $1.66 | $0.08 | 470,487.0 | -1.76% |
| Sep 18, 2024 | $1.77 | $1.70 | $0.07 | 581,640.0 | -2.30% |
| Sep 17, 2024 | $1.75 | $1.70 | $0.055 | 441,331.0 | +1.16% |
| Sep 16, 2024 | $1.73 | $1.69 | $0.0365 | 368,269.0 | -0.58% |
| Sep 13, 2024 | $1.75 | $1.69 | $0.06 | 582,108.0 | +1.17% |
| Sep 12, 2024 | $1.71 | $1.69 | $0.02 | 349,016.0 | +1.18% |
| Sep 11, 2024 | $1.71 | $1.65 | $0.06 | 324,850.0 | +1.81% |
| Sep 10, 2024 | $1.70 | $1.66 | $0.045 | 517,722.0 | -1.19% |
| Sep 09, 2024 | $1.71 | $1.63 | $0.075 | 295,176.0 | +3.70% |
| Sep 06, 2024 | $1.69 | $1.62 | $0.07 | 490,921.0 | -4.14% |
| Sep 05, 2024 | $1.69 | $1.63 | $0.06 | 255,229.0 | +2.42% |
| Sep 04, 2024 | $1.72 | $1.57 | $0.15 | 591,609.0 | -1.20% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.77 | $1.56 | $0.21 | 9,465,955.0 | -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% |
Bark Inc Stock (BARK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.76 | $1.36 | $0.40 | 16,365,060.0 | -10.24% |
| Nov, 2022 | $1.98 | $1.53 | $0.45 | 23,127,833.0 | -9.29% |
| Oct, 2022 | $1.95 | $1.57 | $0.3788 | 22,525,611.0 | +0.55% |
| Sep, 2022 | $2.30 | $1.72 | $0.58 | 40,625,897.0 | -21.55% |
| Aug, 2022 | $2.74 | $1.38 | $1.36 | 49,534,300.0 | +62.24% |
| Jul, 2022 | $1.51 | $1.25 | $0.26 | 22,581,906.0 | +11.72% |
| Jun, 2022 | $2.40 | $1.28 | $1.12 | 94,964,418.0 | -48.80% |
| May, 2022 | $3.25 | $2.12 | $1.13 | 42,887,610.0 | -19.09% |
| Apr, 2022 | $3.95 | $3.06 | $0.895 | 25,492,751.0 | -16.49% |
| Mar, 2022 | $4.46 | $2.66 | $1.80 | 59,908,838.0 | +17.46% |
| Feb, 2022 | $4.37 | $2.63 | $1.74 | 57,938,159.0 | -16.45% |
| Jan, 2022 | $4.78 | $3.03 | $1.75 | 73,938,163.0 | -10.66% |
1.35%
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):