BARK (BARK) Stock Chart & Stock Price History → The AI Defense Stock Set to Soar (From Behind the Markets) (Ad) Free BARK Stock Alerts $1.25 +0.01 (+0.40%) (As of 10:46 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media BARK Stock Price Performance5 Day Performance-1.97%1 Month Performance+1.22%3 Month Performance+49.98%6 Month Performance+6.41%Year-To-Date Performance+54.56%1 Year Performance-7.09% Receive BARK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for BARK and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIthe most reliable asset on earth is making a comebackGlobal tensions have been pushing the price of gold to all time highs… Just recently, gold peaked at a record $2,000 (and is now closer to $2,200). And there’s something else critical at play right now in the world’s largest asset. Because of these critical factors, a lot of massive investment institutions are now pumping more money into gold. And as we speak, some are even calling for a massive rally in the precious metal.And you can see how it works for FREE when you Click Here BARK Stock Chart for Thursday, March, 28, 2024 BARK Chart by TradingView BARK Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$1.24$1.24$1.25$1.21837,508 shs$219.70 million03/26/2024$1.28$1.24-2.75%$1.28$1.22388,579 shs$219.70 million03/25/2024$1.27$1.28+0.39%$1.30$1.25476,155 shs$225.90 million03/22/2024$1.35$1.28-5.19%$1.35$1.28598,960 shs$226.79 million03/21/2024$1.36$1.35-0.74%$1.40$1.33657,762 shs$239.19 million03/20/2024$1.33$1.36+2.64%$1.40$1.32341,368 shs$240.97 million Get the Latest News and Ratings for BARK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BARK and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$1.33$1.33$1.36$1.28343,675 shs$234.76 million03/18/2024$1.37$1.33-3.28%$1.43$1.32378,428 shs$234.76 million03/15/2024$1.25$1.38+10.84%$1.40$1.211.75 million shs$244.51 million03/14/2024$1.30$1.25-4.23%$1.30$1.21476,941 shs$220.59 million03/13/2024$1.31$1.30-0.76%$1.35$1.26586,343 shs$230.33 million03/12/2024$1.35$1.31-2.96%$1.36$1.29437,004 shs$232.11 million03/11/2024$1.39$1.35-2.88%$1.46$1.27984,014 shs$239.19 million03/08/2024$1.41$1.39-1.07%$1.49$1.36944,807 shs$246.28 million03/07/2024$1.47$1.41-4.42%$1.49$1.40608,662 shs$248.94 million03/06/2024$1.30$1.47+13.08%$1.52$1.301.95 million shs$260.46 million03/05/2024$1.24$1.30+4.84%$1.46$1.251.47 million shs$230.33 million03/04/2024$1.25$1.24-0.80%$1.28$1.21457,584 shs$219.70 million03/01/2024$1.21$1.25+3.73%$1.26$1.19547,439 shs$221.48 million02/29/2024$1.23$1.21-2.03%$1.26$1.19411,849 shs$213.50 million02/28/2024$1.23$1.23$1.25$1.22490,023 shs$217.93 million02/27/2024$1.17$1.23+5.13%$1.24$1.17465,941 shs$217.93 million02/26/2024$1.17$1.17$1.20$1.16273,918 shs$207.30 million02/23/2024$1.21$1.18-2.89%$1.21$1.15479,115 shs$208.19 million02/22/2024$1.19$1.21+2.11%$1.23$1.15714,095 shs$214.39 million02/21/2024$1.14$1.19+4.41%$1.19$1.11980,025 shs$209.96 million02/20/2024$1.12$1.14+1.34%$1.16$1.07779,143 shs$201.10 million02/19/2024$1.12$1.12$1.18$1.12935,100 shs$198.44 million02/16/2024$1.16$1.13-2.60%$1.18$1.12935,154 shs$199.33 million02/15/2024$1.16$1.16-0.43%$1.17$1.121.05 million shs$204.64 million02/14/2024$1.11$1.16+4.50%$1.18$1.13622,361 shs$205.53 million02/13/2024$1.17$1.11-5.13%$1.18$1.08821,444 shs$196.67 million02/12/2024$1.07$1.17+9.35%$1.18$1.061.31 million shs$207.30 million02/09/2024$1.04$1.07+2.88%$1.13$1.024.31 million shs$191.83 million02/08/2024$0.94$1.04+11.12%$1.08$0.902.93 million shs$186.45 million02/07/2024$0.92$0.94+1.66%$0.94$0.881.01 million shs$167.79 million02/06/2024$0.87$0.92+6.38%$0.92$0.87414,922 shs$165.05 million02/05/2024$0.92$0.87-6.22%$0.92$0.87843,059 shs$155.15 million02/02/2024$0.97$0.92-4.84%$0.98$0.90546,868 shs$165.44 million02/01/2024$1.03$0.97-5.85%$1.05$0.951.05 million shs$173.85 millionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here01/31/2024$0.97$1.03+6.55%$1.08$0.971.09 million shs$184.66 million01/30/2024$0.96$0.97+0.89%$0.98$0.94398,532 shs$173.31 million01/29/2024$0.98$0.96-1.74%$0.98$0.93383,361 shs$171.79 million01/26/2024$0.96$0.98+1.32%$0.98$0.95508,742 shs$174.83 million01/25/2024$0.91$0.96+6.28%$0.97$0.891.03 million shs$172.56 million01/24/2024$0.92$0.91-1.57%$0.95$0.89638,244 shs$162.36 million01/23/2024$0.93$0.92-0.54%$0.97$0.91743,390 shs$164.94 million01/22/2024$0.90$0.93+2.44%$0.93$0.89575,754 shs$165.83 million01/19/2024$0.91$0.90-1.00%$0.93$0.86681,112 shs$161.89 million01/18/2024$0.91$0.91+0.55%$0.92$0.88863,907 shs$163.52 million01/17/2024$0.83$0.91+9.82%$0.93$0.791.40 million shs$162.63 million01/16/2024$0.89$0.83-6.67%$0.88$0.82695,844 shs$148.09 million01/15/2024$0.89$0.89$0.95$0.871.20 million shs$158.66 million01/12/2024$0.93$0.89-4.96%$0.93$0.871.20 million shs$158.82 million01/11/2024$0.92$0.93+0.80%$0.95$0.871.31 million shs$167.11 million01/10/2024$0.96$0.92-3.68%$0.98$0.861.86 million shs$165.78 million01/09/2024$0.77$0.96+24.00%$1.02$0.786.89 million shs$172.11 million01/08/2024$0.75$0.77+3.09%$0.79$0.742.00 million shs$138.80 million01/05/2024$0.75$0.75+0.03%$0.77$0.74616,794 shs$134.50 million01/04/2024$0.76$0.75-1.32%$0.78$0.75479,174 shs$134.46 million01/03/2024$0.75$0.76+0.92%$0.78$0.74514,259 shs$136.25 million01/02/2024$0.81$0.75-6.51%$0.80$0.75740,194 shs$135.02 million01/01/2024$0.81$0.81$0.84$0.79990,100 shs$144.41 million12/29/2023$0.83$0.81-2.42%$0.84$0.79989,672 shs$145.22 million12/28/2023$0.80$0.83+3.45%$0.84$0.791.20 million shs$148.82 million12/27/2023$0.83$0.80-3.37%$0.84$0.791.26 million shs$143.85 million Related Companies: GrowGeneration Stock Price Chart Full House Resorts Stock Price Chart MYT Netherlands Parent B.V. Stock Price Chart Cato Stock Price Chart Lakeland Industries Stock Price Chart RealReal Stock Price Chart Allbirds Stock Price Chart Strattec Security Stock Price Chart Carrols Restaurant Group Stock Price Chart Despegar.com Stock Price Chart Receive BARK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BARK and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BARK) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryUrgent: Protect Your Investments from a Chinese InvasionBehind the MarketsSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BARK, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.